Crypto exchange Bitfinex

Market [unlinked] / Tether (USDT)

Identifier on Bitfinex: tAPEUST
Price
Date Price Volume Open Low High Close
2025-02-11 0.7292 USDT 34,302.2550 0.7194 USDT 0.6983 USDT 0.7707 USDT 0.7067 USDT
2025-02-10 0.7047 USDT 15,025.4306 0.6973 USDT 0.6679 USDT 0.7243 USDT 0.7243 USDT
2025-02-09 0.6910 USDT 10,079.2532 0.6858 USDT 0.6759 USDT 0.7051 USDT 0.6899 USDT
2025-02-08 0.6583 USDT 15,201.5386 0.6490 USDT 0.6463 USDT 0.6869 USDT 0.6805 USDT
2025-02-07 0.6574 USDT 26,065.2931 0.6503 USDT 0.6275 USDT 0.7063 USDT 0.6340 USDT
2025-02-06 0.6720 USDT 38,530.4870 0.6919 USDT 0.6362 USDT 0.7054 USDT 0.6390 USDT
2025-02-05 0.7093 USDT 7,464.0982 0.7035 USDT 0.6838 USDT 0.7212 USDT 0.6941 USDT
2025-02-04 0.7023 USDT 23,681.9419 0.7616 USDT 0.6609 USDT 0.7616 USDT 0.7064 USDT
2025-02-03 0.6498 USDT 157,581.5291 0.7513 USDT 0.5631 USDT 0.7513 USDT 0.7283 USDT
2025-02-02 0.8267 USDT 51,896.6208 0.9195 USDT 0.7118 USDT 0.9224 USDT 0.7285 USDT
2025-02-01 1.0104 USDT 5,582.5998 1.0092 USDT 0.9198 USDT 1.0416 USDT 0.9218 USDT
2025-01-31 0.9687 USDT 86,237.2128 0.9631 USDT 0.9458 USDT 1.0233 USDT 1.0039 USDT
2025-01-30 0.9686 USDT 7,749.5850 0.9244 USDT 0.9244 USDT 0.9832 USDT 0.9795 USDT
2025-01-29 0.9107 USDT 13,566.0772 0.8610 USDT 0.8610 USDT 0.9511 USDT 0.9509 USDT
2025-01-28 0.9455 USDT 2,693.5513 0.9452 USDT 0.9087 USDT 0.9595 USDT 0.9087 USDT
2025-01-27 0.8939 USDT 103,586.4784 0.9631 USDT 0.8685 USDT 0.9790 USDT 0.8973 USDT
2025-01-26 1.0060 USDT 16,748.1628 0.9970 USDT 0.9825 USDT 1.0213 USDT 1.0035 USDT
2025-01-25 0.9961 USDT 7,603.5897 0.9896 USDT 0.9840 USDT 1.0189 USDT 1.0015 USDT
2025-01-24 1.0127 USDT 4,671.4138 0.9990 USDT 0.9802 USDT 1.0393 USDT 1.0315 USDT
2025-01-23 1.0054 USDT 10,210.7730 1.0179 USDT 0.9828 USDT 1.0310 USDT 1.0180 USDT
2025-01-22 1.0348 USDT 13,220.0940 1.0255 USDT 1.0182 USDT 1.0610 USDT 1.0414 USDT
2025-01-21 0.9808 USDT 18,726.4640 0.9983 USDT 0.9483 USDT 1.0249 USDT 1.0249 USDT
2025-01-20 0.9709 USDT 22,465.6531 0.9698 USDT 0.9311 USDT 1.0655 USDT 1.0022 USDT
2025-01-19 1.0530 USDT 37,550.6510 1.1059 USDT 0.9930 USDT 1.1293 USDT 1.1074 USDT
2025-01-18 1.1120 USDT 18,184.6426 1.2092 USDT 1.0787 USDT 1.2102 USDT 1.0916 USDT
2025-01-17 1.1651 USDT 13,144.2332 1.1098 USDT 1.1098 USDT 1.1910 USDT 1.1872 USDT
2025-01-16 1.1267 USDT 6,213.0217 1.1438 USDT 1.0906 USDT 1.1475 USDT 1.1193 USDT
2025-01-15 1.0779 USDT 9,568.2259 1.0674 USDT 1.0367 USDT 1.1401 USDT 1.1401 USDT
2025-01-14 1.0379 USDT 7,203.2246 1.0298 USDT 1.0251 USDT 1.0668 USDT 1.0428 USDT
2025-01-13 1.0212 USDT 21,746.3084 1.1099 USDT 0.9642 USDT 1.1239 USDT 0.9798 USDT
2025-01-12 1.1105 USDT 1,835.0445 1.1260 USDT 1.0984 USDT 1.1260 USDT 1.1174 USDT
2025-01-11 1.1213 USDT 8,952.3963 1.1304 USDT 1.1030 USDT 1.1469 USDT 1.1421 USDT
2025-01-10 1.1117 USDT 10,178.9919 1.0951 USDT 1.0908 USDT 1.1332 USDT 1.1313 USDT
2025-01-09 1.1131 USDT 23,724.7639 1.1247 USDT 1.0698 USDT 1.1441 USDT 1.0803 USDT
2025-01-08 1.1384 USDT 13,898.5202 1.2034 USDT 1.0640 USDT 1.2067 USDT 1.1089 USDT
2025-01-07 1.2933 USDT 6,518.1414 1.3449 USDT 1.2468 USDT 1.3452 USDT 1.2638 USDT
2025-01-06 1.3623 USDT 20,496.4146 1.3464 USDT 1.3333 USDT 1.3945 USDT 1.3677 USDT
2025-01-05 1.3247 USDT 9,547.0115 1.3415 USDT 1.3140 USDT 1.3434 USDT 1.3333 USDT
2025-01-04 1.3563 USDT 9,338.4973 1.3728 USDT 1.3335 USDT 1.3766 USDT 1.3503 USDT
2025-01-03 1.3409 USDT 13,912.2110 1.2564 USDT 1.2493 USDT 1.3908 USDT 1.3581 USDT
2025-01-02 1.2627 USDT 8,593.2122 1.2544 USDT 1.2422 USDT 1.2802 USDT 1.2726 USDT
2025-01-01 1.1942 USDT 8,988.0532 1.2127 USDT 1.1750 USDT 1.2209 USDT 1.2147 USDT
2024-12-31 1.2269 USDT 7,832.5575 1.1988 USDT 1.1954 USDT 1.2586 USDT 1.2535 USDT
2024-12-30 1.2353 USDT 37,582.8207 1.1991 USDT 1.1658 USDT 1.2651 USDT 1.2436 USDT
2024-12-29 1.2577 USDT 26,144.9277 1.2417 USDT 1.2365 USDT 1.2782 USDT 1.2365 USDT
2024-12-28 1.2056 USDT 14,254.7811 1.2187 USDT 1.1868 USDT 1.2399 USDT 1.2264 USDT
2024-12-27 1.2109 USDT 26,038.8833 1.1804 USDT 1.1804 USDT 1.2862 USDT 1.2424 USDT
2024-12-26 1.2016 USDT 14,171.8771 1.2397 USDT 1.1647 USDT 1.2444 USDT 1.1682 USDT
2024-12-25 1.2655 USDT 8,660.7566 1.2612 USDT 1.2472 USDT 1.2763 USDT 1.2500 USDT
2024-12-24 1.2366 USDT 7,611.8686 1.2299 USDT 1.2140 USDT 1.2840 USDT 1.2528 USDT