Crypto exchange DigiFinex

Market Harmony (ONE) / Tether (USDT)

Identifier on DigiFinex: one_usdt
Date Price Volume Open Low High Close
2024-07-26 0.0138 USDT 2,617,852.8000 ONE 0.0139 USDT 0.0139 USDT 0.0140 USDT 0.0142 USDT
2024-07-25 0.0133 USDT 2,941,470.7000 ONE 0.0134 USDT 0.0128 USDT 0.0131 USDT 0.0129 USDT
2024-07-24 0.0142 USDT 3,772,423.8000 ONE 0.0142 USDT 0.0136 USDT 0.0137 USDT 0.0136 USDT
2024-07-23 0.0148 USDT 1,214,247.0000 ONE 0.0145 USDT 0.0143 USDT 0.0145 USDT 0.0145 USDT
2024-07-22 0.0152 USDT 2,063,004.9000 ONE 0.0150 USDT 0.0148 USDT 0.0149 USDT 0.0149 USDT
2024-07-21 0.0153 USDT 4,828,465.5000 ONE 0.0153 USDT 0.0146 USDT 0.0151 USDT 0.0156 USDT
2024-07-20 0.0155 USDT 2,465,258.3000 ONE 0.0154 USDT 0.0154 USDT 0.0155 USDT 0.0156 USDT
2024-07-19 0.0151 USDT 2,660,322.9000 ONE 0.0153 USDT 0.0153 USDT 0.0154 USDT 0.0156 USDT
2024-07-18 0.0155 USDT 4,184,659.4000 ONE 0.0157 USDT 0.0149 USDT 0.0150 USDT 0.0150 USDT
2024-07-17 0.0154 USDT 3,256,056.5000 ONE 0.0155 USDT 0.0151 USDT 0.0154 USDT 0.0156 USDT
2024-07-16 0.0147 USDT 2,818,284.1000 ONE 0.0149 USDT 0.0147 USDT 0.0148 USDT 0.0147 USDT
2024-07-15 0.0143 USDT 2,747,800.5000 ONE 0.0144 USDT 0.0143 USDT 0.0145 USDT 0.0149 USDT
2024-07-14 0.0136 USDT 1,608,469.1000 ONE 0.0136 USDT 0.0135 USDT 0.0137 USDT 0.0138 USDT
2024-07-13 0.0134 USDT 1,429,766.4000 ONE 0.0133 USDT 0.0133 USDT 0.0134 USDT 0.0134 USDT
2024-07-12 0.0133 USDT 1,386,542.1000 ONE 0.0135 USDT 0.0133 USDT 0.0135 USDT 0.0135 USDT
2024-07-11 0.0134 USDT 4,200,592.7000 ONE 0.0135 USDT 0.0132 USDT 0.0134 USDT 0.0132 USDT
2024-07-10 0.0133 USDT 1,237,928.4000 ONE 0.0133 USDT 0.0131 USDT 0.0132 USDT 0.0132 USDT
2024-07-09 0.0128 USDT 1,424,382.3000 ONE 0.0129 USDT 0.0128 USDT 0.0131 USDT 0.0131 USDT
2024-07-08 0.0124 USDT 2,866,240.7000 ONE 0.0125 USDT 0.0123 USDT 0.0125 USDT 0.0126 USDT
2024-07-07 0.0129 USDT 2,593,600.2000 ONE 0.0126 USDT 0.0124 USDT 0.0126 USDT 0.0126 USDT
2024-07-06 0.0125 USDT 2,580,123.8000 ONE 0.0131 USDT 0.0130 USDT 0.0132 USDT 0.0132 USDT
2024-07-05 0.0114 USDT 4,720,156.2000 ONE 0.0117 USDT 0.0117 USDT 0.0120 USDT 0.0120 USDT
2024-07-04 0.0129 USDT 4,722,976.4000 ONE 0.0128 USDT 0.0123 USDT 0.0126 USDT 0.0125 USDT
2024-07-03 0.0139 USDT 3,775,260.1000 ONE 0.0139 USDT 0.0133 USDT 0.0134 USDT 0.0134 USDT
2024-07-02 0.0144 USDT 1,342,977.8000 ONE 0.0142 USDT 0.0141 USDT 0.0142 USDT 0.0144 USDT
2024-07-01 0.0148 USDT 2,242,358.0000 ONE 0.0148 USDT 0.0145 USDT 0.0146 USDT 0.0145 USDT
2024-06-30 0.0142 USDT 2,268,272.3000 ONE 0.0143 USDT 0.0142 USDT 0.0143 USDT 0.0144 USDT
2024-06-29 0.0145 USDT 1,754,929.8000 ONE 0.0143 USDT 0.0141 USDT 0.0142 USDT 0.0141 USDT
2024-06-28 0.0150 USDT 3,223,860.9000 ONE 0.0151 USDT 0.0147 USDT 0.0147 USDT 0.0147 USDT
2024-06-27 0.0148 USDT 4,782,769.2000 ONE 0.0148 USDT 0.0147 USDT 0.0149 USDT 0.0151 USDT
2024-06-26 0.0150 USDT 2,754,881.1000 ONE 0.0149 USDT 0.0147 USDT 0.0148 USDT 0.0147 USDT
2024-06-25 0.0153 USDT 1,368,730.0000 ONE 0.0154 USDT 0.0153 USDT 0.0154 USDT 0.0153 USDT
2024-06-24 0.0146 USDT 4,975,210.5000 ONE 0.0148 USDT 0.0144 USDT 0.0147 USDT 0.0145 USDT
2024-06-23 0.0151 USDT 1,855,459.1000 ONE 0.0151 USDT 0.0147 USDT 0.0149 USDT 0.0149 USDT
2024-06-22 0.0151 USDT 2,165,100.0000 ONE 0.0151 USDT 0.0151 USDT 0.0151 USDT 0.0151 USDT
2024-06-21 0.0153 USDT 3,039,500.4000 ONE 0.0150 USDT 0.0149 USDT 0.0152 USDT 0.0152 USDT
2024-06-20 0.0156 USDT 3,813,013.0000 ONE 0.0157 USDT 0.0152 USDT 0.0155 USDT 0.0155 USDT
2024-06-19 0.0153 USDT 3,711,848.1000 ONE 0.0153 USDT 0.0151 USDT 0.0152 USDT 0.0151 USDT
2024-06-18 0.0148 USDT 11,064,717.0000 ONE 0.0147 USDT 0.0142 USDT 0.0145 USDT 0.0145 USDT
2024-06-17 0.0165 USDT 6,964,505.7000 ONE 0.0160 USDT 0.0156 USDT 0.0163 USDT 0.0164 USDT
2024-06-16 0.0172 USDT 1,930,568.4000 ONE 0.0174 USDT 0.0172 USDT 0.0173 USDT 0.0174 USDT
2024-06-15 0.0169 USDT 1,754,057.0000 ONE 0.0172 USDT 0.0170 USDT 0.0171 USDT 0.0170 USDT
2024-06-14 0.0170 USDT 4,524,294.3000 ONE 0.0165 USDT 0.0162 USDT 0.0165 USDT 0.0167 USDT
2024-06-13 0.0179 USDT 2,773,571.8000 ONE 0.0179 USDT 0.0173 USDT 0.0176 USDT 0.0176 USDT
2024-06-12 0.0184 USDT 4,449,442.6000 ONE 0.0188 USDT 0.0180 USDT 0.0184 USDT 0.0185 USDT
2024-06-11 0.0179 USDT 8,443,374.8000 ONE 0.0179 USDT 0.0172 USDT 0.0176 USDT 0.0177 USDT
2024-06-10 0.0184 USDT 2,447,365.1000 ONE 0.0188 USDT 0.0181 USDT 0.0183 USDT 0.0182 USDT
2024-06-09 0.0188 USDT 1,233,215.5000 ONE 0.0188 USDT 0.0187 USDT 0.0188 USDT 0.0188 USDT
2024-06-08 0.0195 USDT 5,267,147.3000 ONE 0.0191 USDT 0.0187 USDT 0.0189 USDT 0.0188 USDT
2024-06-07 0.0207 USDT 21,302,869.1000 ONE 0.0214 USDT 0.0184 USDT 0.0200 USDT 0.0200 USDT