Crypto exchange DigiFinex

Market Harmony (ONE) / Tether (USDT)

Identifier on DigiFinex: one_usdt
Date Price Volume Open Low High Close
2024-06-06 0.0226 USDT 3,039,806.3000 ONE 0.0228 USDT 0.0221 USDT 0.0225 USDT 0.0225 USDT
2024-06-05 0.0231 USDT 3,216,760.0000 ONE 0.0232 USDT 0.0228 USDT 0.0228 USDT 0.0228 USDT
2024-06-04 0.0225 USDT 6,310,968.3000 ONE 0.0228 USDT 0.0226 USDT 0.0228 USDT 0.0228 USDT
2024-06-03 0.0221 USDT 5,052,240.4000 ONE 0.0223 USDT 0.0220 USDT 0.0224 USDT 0.0224 USDT
2024-06-02 0.0220 USDT 4,715,922.6000 ONE 0.0223 USDT 0.0215 USDT 0.0216 USDT 0.0216 USDT
2024-06-01 0.0215 USDT 1,364,327.5000 ONE 0.0214 USDT 0.0214 USDT 0.0215 USDT 0.0215 USDT
2024-05-31 0.0216 USDT 3,339,256.8000 ONE 0.0216 USDT 0.0212 USDT 0.0215 USDT 0.0217 USDT
2024-05-30 0.0218 USDT 2,812,468.3000 ONE 0.0223 USDT 0.0216 USDT 0.0218 USDT 0.0217 USDT
2024-05-29 0.0229 USDT 2,522,272.0000 ONE 0.0226 USDT 0.0222 USDT 0.0223 USDT 0.0222 USDT
2024-05-28 0.0229 USDT 6,967,790.8000 ONE 0.0231 USDT 0.0229 USDT 0.0231 USDT 0.0231 USDT
2024-05-27 0.0223 USDT 4,721,888.4000 ONE 0.0225 USDT 0.0223 USDT 0.0227 USDT 0.0226 USDT
2024-05-26 0.0221 USDT 1,551,359.4000 ONE 0.0220 USDT 0.0216 USDT 0.0219 USDT 0.0219 USDT
2024-05-25 0.0228 USDT 1,693,749.3000 ONE 0.0227 USDT 0.0225 USDT 0.0226 USDT 0.0225 USDT
2024-05-24 0.0227 USDT 3,306,661.8000 ONE 0.0232 USDT 0.0226 USDT 0.0229 USDT 0.0230 USDT
2024-05-23 0.0225 USDT 8,411,899.1000 ONE 0.0220 USDT 0.0210 USDT 0.0220 USDT 0.0222 USDT
2024-05-22 0.0228 USDT 6,625,658.3000 ONE 0.0228 USDT 0.0224 USDT 0.0228 USDT 0.0225 USDT
2024-05-21 0.0223 USDT 13,787,749.9000 ONE 0.0223 USDT 0.0221 USDT 0.0226 USDT 0.0228 USDT
2024-05-20 0.0202 USDT 10,173,232.9000 ONE 0.0200 USDT 0.0198 USDT 0.0202 USDT 0.0212 USDT
2024-05-19 0.0199 USDT 2,241,653.1000 ONE 0.0197 USDT 0.0194 USDT 0.0196 USDT 0.0195 USDT
2024-05-18 0.0203 USDT 1,928,624.6000 ONE 0.0202 USDT 0.0201 USDT 0.0203 USDT 0.0202 USDT
2024-05-17 0.0202 USDT 4,517,924.8000 ONE 0.0202 USDT 0.0201 USDT 0.0203 USDT 0.0203 USDT
2024-05-16 0.0200 USDT 2,506,565.5000 ONE 0.0197 USDT 0.0195 USDT 0.0197 USDT 0.0199 USDT
2024-05-15 0.0191 USDT 6,305,512.6000 ONE 0.0193 USDT 0.0192 USDT 0.0195 USDT 0.0201 USDT
2024-05-14 0.0189 USDT 2,727,809.0000 ONE 0.0186 USDT 0.0184 USDT 0.0185 USDT 0.0185 USDT
2024-05-13 0.0193 USDT 1,857,801.5000 ONE 0.0195 USDT 0.0192 USDT 0.0194 USDT 0.0192 USDT
2024-05-12 0.0197 USDT 1,901,094.3000 ONE 0.0197 USDT 0.0193 USDT 0.0194 USDT 0.0193 USDT
2024-05-11 0.0198 USDT 5,042,099.1000 ONE 0.0196 USDT 0.0196 USDT 0.0199 USDT 0.0198 USDT
2024-05-10 0.0206 USDT 8,404,667.0000 ONE 0.0201 USDT 0.0197 USDT 0.0200 USDT 0.0198 USDT
2024-05-09 0.0202 USDT 8,223,571.7000 ONE 0.0196 USDT 0.0196 USDT 0.0200 USDT 0.0207 USDT
2024-05-08 0.0196 USDT 5,355,194.5000 ONE 0.0198 USDT 0.0195 USDT 0.0197 USDT 0.0196 USDT
2024-05-07 0.0201 USDT 3,509,444.2000 ONE 0.0204 USDT 0.0198 USDT 0.0201 USDT 0.0199 USDT
2024-05-06 0.0205 USDT 4,712,596.2000 ONE 0.0203 USDT 0.0200 USDT 0.0203 USDT 0.0203 USDT
2024-05-05 0.0200 USDT 5,681,699.8000 ONE 0.0198 USDT 0.0197 USDT 0.0202 USDT 0.0202 USDT
2024-05-04 0.0200 USDT 4,086,904.5000 ONE 0.0200 USDT 0.0198 USDT 0.0201 USDT 0.0199 USDT
2024-05-03 0.0193 USDT 5,816,366.8000 ONE 0.0196 USDT 0.0194 USDT 0.0198 USDT 0.0202 USDT
2024-05-02 0.0185 USDT 6,857,475.7000 ONE 0.0187 USDT 0.0185 USDT 0.0187 USDT 0.0191 USDT
2024-05-01 0.0177 USDT 11,820,690.0000 ONE 0.0175 USDT 0.0172 USDT 0.0175 USDT 0.0182 USDT
2024-04-30 0.0182 USDT 8,139,652.8000 ONE 0.0178 USDT 0.0172 USDT 0.0175 USDT 0.0177 USDT
2024-04-29 0.0194 USDT 5,275,135.0000 ONE 0.0190 USDT 0.0188 USDT 0.0191 USDT 0.0189 USDT
2024-04-28 0.0205 USDT 2,591,927.5000 ONE 0.0204 USDT 0.0202 USDT 0.0203 USDT 0.0202 USDT
2024-04-27 0.0202 USDT 6,072,705.0000 ONE 0.0202 USDT 0.0198 USDT 0.0200 USDT 0.0204 USDT
2024-04-26 0.0209 USDT 2,977,705.4000 ONE 0.0208 USDT 0.0205 USDT 0.0208 USDT 0.0207 USDT
2024-04-25 0.0209 USDT 4,400,150.3000 ONE 0.0208 USDT 0.0207 USDT 0.0210 USDT 0.0214 USDT
2024-04-24 0.0223 USDT 10,271,206.7000 ONE 0.0227 USDT 0.0211 USDT 0.0215 USDT 0.0216 USDT
2024-04-23 0.0222 USDT 10,915,743.0000 ONE 0.0224 USDT 0.0218 USDT 0.0220 USDT 0.0220 USDT
2024-04-22 0.0222 USDT 3,588,144.5000 ONE 0.0221 USDT 0.0220 USDT 0.0223 USDT 0.0225 USDT
2024-04-21 0.0219 USDT 5,991,030.9000 ONE 0.0215 USDT 0.0212 USDT 0.0215 USDT 0.0216 USDT
2024-04-20 0.0210 USDT 6,430,690.0000 ONE 0.0208 USDT 0.0208 USDT 0.0210 USDT 0.0222 USDT
2024-04-19 0.0199 USDT 3,857,849.7000 ONE 0.0206 USDT 0.0202 USDT 0.0206 USDT 0.0206 USDT
2024-04-18 0.0199 USDT 6,362,586.9000 ONE 0.0205 USDT 0.0198 USDT 0.0201 USDT 0.0202 USDT