Crypto exchange Bitfinex

Market [unlinked] / Tether (USDT)

Identifier on Bitfinex: tAPEUST
Date Price Volume Open Low High Close
2024-05-30 1.2818 USDT 13,198.8547 1.3034 USDT 1.2601 USDT 1.3162 USDT 1.3109 USDT
2024-05-29 1.3297 USDT 2,834.2655 1.3175 USDT 1.3013 USDT 1.3450 USDT 1.3218 USDT
2024-05-28 1.3351 USDT 15,441.6227 1.3480 USDT 1.2768 USDT 1.3500 USDT 1.3056 USDT
2024-05-27 1.3020 USDT 16,830.8700 1.2771 USDT 1.2711 USDT 1.3471 USDT 1.3420 USDT
2024-05-26 1.2905 USDT 33,925.8774 1.3160 USDT 1.2725 USDT 1.3164 USDT 1.2725 USDT
2024-05-25 1.3284 USDT 3,576.7952 1.3162 USDT 1.2978 USDT 1.3450 USDT 1.3049 USDT
2024-05-24 1.3116 USDT 39,055.0840 1.2682 USDT 1.2663 USDT 1.3258 USDT 1.3190 USDT
2024-05-23 1.2706 USDT 10,344.0339 1.2802 USDT 1.2327 USDT 1.3045 USDT 1.2514 USDT
2024-05-22 1.2931 USDT 9,052.1348 1.2925 USDT 1.2616 USDT 1.3234 USDT 1.2675 USDT
2024-05-21 1.3116 USDT 12,208.5897 1.3046 USDT 1.2887 USDT 1.3300 USDT 1.3193 USDT
2024-05-20 1.2682 USDT 12,039.6158 1.1880 USDT 1.1733 USDT 1.3012 USDT 1.3005 USDT
2024-05-19 1.2317 USDT 1,638.7706 1.2529 USDT 1.1992 USDT 1.2639 USDT 1.1992 USDT
2024-05-18 1.2497 USDT 1,248.5205 1.2518 USDT 1.2310 USDT 1.2646 USDT 1.2542 USDT
2024-05-17 1.2202 USDT 2,723.4059 1.2109 USDT 1.1935 USDT 1.2635 USDT 1.2511 USDT
2024-05-16 1.2093 USDT 1,096.6691 1.2245 USDT 1.1710 USDT 1.2399 USDT 1.1970 USDT
2024-05-15 1.1527 USDT 2,472.5812 1.1453 USDT 1.1280 USDT 1.1903 USDT 1.1872 USDT
2024-05-14 1.1538 USDT 5,207.7694 1.1702 USDT 1.1347 USDT 1.1785 USDT 1.1456 USDT
2024-05-13 1.1793 USDT 3,916.8189 1.2040 USDT 1.1453 USDT 1.2128 USDT 1.1764 USDT
2024-05-12 1.2186 USDT 9,312.1664 1.2158 USDT 1.1950 USDT 1.2285 USDT 1.2003 USDT
2024-05-11 1.2177 USDT 4,806.0499 1.2126 USDT 1.2086 USDT 1.2324 USDT 1.2196 USDT
2024-05-10 1.2642 USDT 14,547.0905 1.2833 USDT 1.2031 USDT 1.2965 USDT 1.2091 USDT
2024-05-09 1.2480 USDT 14,930.6465 1.2128 USDT 1.2099 USDT 1.2631 USDT 1.2542 USDT
2024-05-08 1.2119 USDT 7,506.6003 1.2374 USDT 1.1929 USDT 1.2396 USDT 1.2318 USDT
2024-05-07 1.2741 USDT 17,460.9817 1.2563 USDT 1.2447 USDT 1.3145 USDT 1.2612 USDT
2024-05-06 1.2716 USDT 20,172.6693 1.2683 USDT 1.2456 USDT 1.3200 USDT 1.2602 USDT
2024-05-05 1.2414 USDT 10,268.5720 1.2381 USDT 1.2107 USDT 1.2788 USDT 1.2561 USDT
2024-05-04 1.2512 USDT 1,619.3534 1.2423 USDT 1.2345 USDT 1.2621 USDT 1.2492 USDT
2024-05-03 1.2205 USDT 6,252.3453 1.2058 USDT 1.1977 USDT 1.2513 USDT 1.2513 USDT
2024-05-02 1.1884 USDT 11,127.4782 1.1766 USDT 1.1542 USDT 1.2115 USDT 1.2093 USDT
2024-05-01 1.1427 USDT 21,409.7414 1.1676 USDT 1.1009 USDT 1.2167 USDT 1.1699 USDT
2024-04-30 1.1654 USDT 5,664.1437 1.2328 USDT 1.1361 USDT 1.2526 USDT 1.1655 USDT
2024-04-29 1.2349 USDT 10,713.9458 1.2816 USDT 1.2072 USDT 1.2933 USDT 1.2150 USDT
2024-04-28 1.3090 USDT 11,494.4322 1.2757 USDT 1.2757 USDT 1.3401 USDT 1.3105 USDT
2024-04-27 1.2707 USDT 10,271.6078 1.3710 USDT 1.2240 USDT 1.3710 USDT 1.2699 USDT
2024-04-26 1.3521 USDT 38,034.9132 1.2708 USDT 1.2444 USDT 1.4446 USDT 1.3904 USDT
2024-04-25 1.2441 USDT 4,831.5016 1.2403 USDT 1.2118 USDT 1.2863 USDT 1.2836 USDT
2024-04-24 1.2971 USDT 13,818.6036 1.3186 USDT 1.2535 USDT 1.3545 USDT 1.2609 USDT
2024-04-23 1.3266 USDT 3,049.9619 1.3528 USDT 1.3094 USDT 1.3622 USDT 1.3227 USDT
2024-04-22 1.3167 USDT 16,129.9236 1.2869 USDT 1.2778 USDT 1.3533 USDT 1.3476 USDT
2024-04-21 1.2943 USDT 7,894.8000 1.3060 USDT 1.2694 USDT 1.3249 USDT 1.2846 USDT
2024-04-20 1.2755 USDT 8,998.5804 1.2266 USDT 1.2137 USDT 1.3193 USDT 1.3125 USDT
2024-04-19 1.2260 USDT 7,728.8409 1.2486 USDT 1.1544 USDT 1.2602 USDT 1.2392 USDT
2024-04-18 1.2288 USDT 8,667.9338 1.1841 USDT 1.1618 USDT 1.2645 USDT 1.2602 USDT
2024-04-17 1.1849 USDT 5,839.7286 1.1917 USDT 1.1418 USDT 1.2163 USDT 1.1576 USDT
2024-04-16 1.1646 USDT 19,432.6364 1.1804 USDT 1.1303 USDT 1.1933 USDT 1.1784 USDT
2024-04-15 1.2098 USDT 23,284.2123 1.2156 USDT 1.1496 USDT 1.2662 USDT 1.1689 USDT
2024-04-14 1.1397 USDT 129,421.3260 1.1453 USDT 1.0960 USDT 1.2434 USDT 1.1996 USDT
2024-04-13 1.1702 USDT 152,176.1771 1.3021 USDT 0.9408 USDT 1.3115 USDT 1.1446 USDT
2024-04-12 1.3693 USDT 56,035.6089 1.6247 USDT 1.0857 USDT 1.6519 USDT 1.3100 USDT
2024-04-11 1.6351 USDT 5,486.2726 1.6550 USDT 1.6108 USDT 1.6842 USDT 1.6196 USDT