Identifier on DigiFinex: om_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
3.7217 USDT |
6,709.7290 |
3.7626 USDT |
3.7592 USDT |
3.7741 USDT |
3.7713 USDT |
| 2024-12-21 |
3.8488 USDT |
873,020.6826 |
3.8979 USDT |
3.6956 USDT |
3.7296 USDT |
3.7777 USDT |
| 2024-12-20 |
3.7879 USDT |
772,826.7472 |
3.7177 USDT |
3.6901 USDT |
3.7751 USDT |
3.7636 USDT |
| 2024-12-19 |
3.9938 USDT |
1,654,143.7846 |
3.9427 USDT |
3.6813 USDT |
3.8602 USDT |
4.0131 USDT |
| 2024-12-18 |
4.0345 USDT |
1,043,347.7768 |
4.0341 USDT |
3.9186 USDT |
3.9470 USDT |
3.9287 USDT |
| 2024-12-17 |
3.9598 USDT |
595,889.4452 |
3.9132 USDT |
3.7929 USDT |
3.8828 USDT |
4.0103 USDT |
| 2024-12-16 |
3.9951 USDT |
18,113.5292 |
4.0435 USDT |
4.0304 USDT |
4.0477 USDT |
4.0304 USDT |
| 2024-12-15 |
3.8597 USDT |
164,774.2839 |
3.8794 USDT |
3.7940 USDT |
3.8837 USDT |
3.7967 USDT |
| 2024-12-14 |
3.9486 USDT |
875,451.7508 |
3.9949 USDT |
3.8763 USDT |
3.9193 USDT |
3.8782 USDT |
| 2024-12-13 |
3.9396 USDT |
500,395.9438 |
3.8815 USDT |
3.8437 USDT |
3.8797 USDT |
3.9010 USDT |
| 2024-12-12 |
4.1705 USDT |
734,118.3504 |
4.1120 USDT |
4.0077 USDT |
4.0260 USDT |
4.0258 USDT |
| 2024-12-11 |
4.2132 USDT |
23,005.8535 |
4.2366 USDT |
4.2343 USDT |
4.2485 USDT |
4.2459 USDT |
| 2024-12-10 |
3.7767 USDT |
163,912.1087 |
3.8170 USDT |
3.8170 USDT |
3.9013 USDT |
3.8607 USDT |
| 2024-12-09 |
3.9032 USDT |
1,335,653.4237 |
3.6225 USDT |
3.0527 USDT |
3.6270 USDT |
3.5199 USDT |
| 2024-12-08 |
4.0357 USDT |
1,154,015.3549 |
4.1504 USDT |
3.9132 USDT |
3.9638 USDT |
4.0738 USDT |
| 2024-12-07 |
3.9227 USDT |
13,147.0297 |
3.8852 USDT |
3.8720 USDT |
3.8915 USDT |
3.8898 USDT |
| 2024-12-06 |
4.0308 USDT |
719,716.8639 |
3.9785 USDT |
3.8994 USDT |
3.9809 USDT |
3.9913 USDT |
| 2024-12-05 |
3.9702 USDT |
10,853.3581 |
3.9517 USDT |
3.9341 USDT |
3.9537 USDT |
3.9403 USDT |
| 2024-12-04 |
3.8755 USDT |
1,638,162.0689 |
3.7604 USDT |
3.7364 USDT |
3.8147 USDT |
3.7948 USDT |
| 2024-12-03 |
3.6736 USDT |
333,049.3209 |
3.7740 USDT |
3.7740 USDT |
3.9715 USDT |
3.9344 USDT |
| 2024-12-02 |
3.5410 USDT |
3,314,088.8696 |
3.5247 USDT |
3.3340 USDT |
3.5189 USDT |
3.5938 USDT |
| 2024-12-01 |
3.5287 USDT |
52,612.3820 |
3.4929 USDT |
3.4896 USDT |
3.5238 USDT |
3.5213 USDT |
| 2024-11-30 |
3.5932 USDT |
1,701.2185 |
3.6468 USDT |
3.6405 USDT |
3.6468 USDT |
3.6441 USDT |
| 2024-11-29 |
3.5425 USDT |
1,411,958.9683 |
3.5311 USDT |
3.4599 USDT |
3.5013 USDT |
3.5057 USDT |
| 2024-11-28 |
3.5255 USDT |
565,404.4524 |
3.5757 USDT |
3.5270 USDT |
3.5664 USDT |
3.5292 USDT |
| 2024-11-27 |
3.6036 USDT |
637,687.1188 |
3.5686 USDT |
3.5226 USDT |
3.5617 USDT |
3.5487 USDT |
| 2024-11-26 |
3.5976 USDT |
61,186.8402 |
3.5892 USDT |
3.5882 USDT |
3.6182 USDT |
3.6131 USDT |
| 2024-11-25 |
3.6185 USDT |
89,014.5958 |
3.5134 USDT |
3.4933 USDT |
3.5270 USDT |
3.4950 USDT |
| 2024-11-24 |
3.7004 USDT |
1,025,920.5347 |
3.7125 USDT |
3.6227 USDT |
3.6626 USDT |
3.6457 USDT |
| 2024-11-23 |
3.8204 USDT |
1,454,073.3378 |
3.7988 USDT |
3.6108 USDT |
3.6634 USDT |
3.6543 USDT |
| 2024-11-22 |
3.7740 USDT |
1,427,935.8036 |
3.6614 USDT |
3.5695 USDT |
3.6388 USDT |
3.7174 USDT |
| 2024-11-21 |
3.6182 USDT |
193,094.3793 |
3.6136 USDT |
3.5841 USDT |
3.6837 USDT |
3.6786 USDT |
| 2024-11-20 |
3.8478 USDT |
68,093.9917 |
3.7473 USDT |
3.7044 USDT |
3.7474 USDT |
3.7044 USDT |
| 2024-11-19 |
4.0310 USDT |
1,608,470.5411 |
3.9182 USDT |
3.8188 USDT |
3.8678 USDT |
3.8934 USDT |
| 2024-11-18 |
4.0632 USDT |
791,264.1579 |
4.3819 USDT |
4.2903 USDT |
4.4313 USDT |
4.3431 USDT |
| 2024-11-17 |
3.1190 USDT |
764,183.2711 |
3.4357 USDT |
3.4198 USDT |
3.6552 USDT |
3.6528 USDT |
| 2024-11-16 |
2.4351 USDT |
2,691,695.6428 |
2.3386 USDT |
2.2822 USDT |
2.3353 USDT |
2.5487 USDT |
| 2024-11-15 |
1.8992 USDT |
11,467,984.9744 |
1.6384 USDT |
1.6367 USDT |
1.6625 USDT |
2.2160 USDT |
| 2024-11-14 |
1.6568 USDT |
8,501,209.8414 |
1.6268 USDT |
1.5935 USDT |
1.6894 USDT |
1.7595 USDT |
| 2024-11-13 |
1.4841 USDT |
2,122,953.0554 |
1.4338 USDT |
1.4192 USDT |
1.4366 USDT |
1.4556 USDT |
| 2024-11-12 |
1.4370 USDT |
3,076,063.3000 |
1.3465 USDT |
1.3098 USDT |
1.3343 USDT |
1.5124 USDT |
| 2024-11-11 |
1.4148 USDT |
1,444,655.9432 |
1.3904 USDT |
1.3889 USDT |
1.4128 USDT |
1.4446 USDT |
| 2024-11-10 |
1.4211 USDT |
189,409.2663 |
1.4435 USDT |
1.4425 USDT |
1.4686 USDT |
1.4666 USDT |
| 2024-11-09 |
1.3763 USDT |
35,655.0999 |
1.3689 USDT |
1.3671 USDT |
1.3792 USDT |
1.3780 USDT |
| 2024-11-08 |
1.3913 USDT |
452,699.1458 |
1.3735 USDT |
1.3552 USDT |
1.3735 USDT |
1.3720 USDT |
| 2024-11-07 |
1.4390 USDT |
1,180,971.6207 |
1.4413 USDT |
1.4251 USDT |
1.4413 USDT |
1.4419 USDT |
| 2024-11-06 |
1.3816 USDT |
627,085.7223 |
1.3747 USDT |
1.3489 USDT |
1.3634 USDT |
1.3721 USDT |
| 2024-11-05 |
1.2974 USDT |
142,252.6927 |
0.5000 USDT |
0.5000 USDT |
1.2900 USDT |
1.3000 USDT |