Crypto exchange Bitfinex

Market [unlinked] / Tether (USDT)

Identifier on Bitfinex: tEUTUST
Date Price Volume Open Low High Close
2022-01-19 1.1352 USDT 5,031,012.4658 1.1342 USDT 1.1331 USDT 1.1713 USDT 1.1355 USDT
2022-01-18 1.1384 USDT 2,882,184.1472 1.1413 USDT 1.1337 USDT 1.1615 USDT 1.1348 USDT
2022-01-17 1.1423 USDT 1,838,498.8821 1.1422 USDT 1.1403 USDT 1.1443 USDT 1.1412 USDT
2022-01-16 1.1429 USDT 3,086,309.6519 1.1429 USDT 1.1389 USDT 1.1513 USDT 1.1430 USDT
2022-01-15 1.1443 USDT 2,322,461.8929 1.1428 USDT 1.1418 USDT 1.1842 USDT 1.1427 USDT
2022-01-14 1.1440 USDT 2,196,781.4539 1.1462 USDT 1.1409 USDT 1.1490 USDT 1.1426 USDT
2022-01-13 1.1463 USDT 2,500,355.6575 1.1448 USDT 1.1434 USDT 1.1494 USDT 1.1469 USDT
2022-01-12 1.1417 USDT 2,852,604.9481 1.1376 USDT 1.1353 USDT 1.1494 USDT 1.1451 USDT
2022-01-11 1.1346 USDT 4,260,316.3274 1.1344 USDT 1.1312 USDT 1.1390 USDT 1.1369 USDT
2022-01-10 1.1339 USDT 2,118,181.7191 1.1367 USDT 1.1298 USDT 1.1414 USDT 1.1342 USDT
2022-01-09 1.1382 USDT 1,468,212.9663 1.1382 USDT 1.1303 USDT 1.1417 USDT 1.1366 USDT
2022-01-08 1.1378 USDT 2,202,158.3110 1.1379 USDT 1.1349 USDT 1.1411 USDT 1.1381 USDT
2022-01-07 1.1335 USDT 6,327,302.0872 1.1311 USDT 1.1287 USDT 1.1421 USDT 1.1377 USDT
2022-01-06 1.1323 USDT 3,380,946.9760 1.1341 USDT 1.1301 USDT 1.1357 USDT 1.1314 USDT
2022-01-05 1.1341 USDT 2,704,234.6687 1.1317 USDT 1.1294 USDT 1.1371 USDT 1.1337 USDT
2022-01-04 1.1324 USDT 727,404.1713 1.1328 USDT 1.1305 USDT 1.1361 USDT 1.1318 USDT
2022-01-03 1.1387 USDT 516,018.3313 1.1423 USDT 1.1324 USDT 1.1459 USDT 1.1335 USDT
2022-01-02 1.1407 USDT 32,385.4749 1.1378 USDT 1.1351 USDT 1.1491 USDT 1.1462 USDT
2022-01-01 1.1401 USDT 494,789.9024 1.1381 USDT 1.1380 USDT 1.1421 USDT 1.1399 USDT
2021-12-31 1.1374 USDT 563,241.9437 1.1389 USDT 1.1329 USDT 1.1417 USDT 1.1380 USDT
2021-12-30 1.1368 USDT 229,767.4769 1.1403 USDT 1.1339 USDT 1.1447 USDT 1.1389 USDT
2021-12-29 1.1369 USDT 517,672.9212 1.1348 USDT 1.1325 USDT 1.1438 USDT 1.1397 USDT
2021-12-28 1.1343 USDT 1,055,022.0842 1.1340 USDT 1.1303 USDT 1.1370 USDT 1.1357 USDT
2021-12-27 1.1383 USDT 1,942,319.7225 1.1406 USDT 1.1100 USDT 1.1470 USDT 1.1341 USDT
2021-12-26 1.1413 USDT 691,518.4180 1.1440 USDT 1.1395 USDT 1.1489 USDT 1.1406 USDT
2021-12-25 1.1434 USDT 1,226,770.7289 1.1375 USDT 1.1373 USDT 1.1506 USDT 1.1417 USDT
2021-12-24 1.1446 USDT 313,695.9410 1.1427 USDT 1.1374 USDT 1.1483 USDT 1.1377 USDT
2021-12-23 1.1374 USDT 2,017,915.4166 1.1366 USDT 1.1101 USDT 1.1496 USDT 1.1378 USDT
2021-12-22 1.1396 USDT 2,155,846.5717 1.1318 USDT 1.1291 USDT 1.1548 USDT 1.1358 USDT
2021-12-21 1.1385 USDT 3,344,083.5632 1.1369 USDT 1.1255 USDT 1.1507 USDT 1.1357 USDT
2021-12-20 1.1368 USDT 86,914.6259 1.1275 USDT 1.1272 USDT 1.1394 USDT 1.1311 USDT
2021-12-19 1.1324 USDT 263,867.0845 1.1269 USDT 1.1218 USDT 1.1360 USDT 1.1274 USDT
2021-12-18 1.1309 USDT 856,648.5914 1.1257 USDT 1.1256 USDT 1.1326 USDT 1.1271 USDT
2021-12-17 1.1354 USDT 2,209,824.2393 1.1339 USDT 1.1258 USDT 1.1385 USDT 1.1296 USDT
2021-12-16 1.1316 USDT 465,029.1602 1.1277 USDT 1.1277 USDT 1.1356 USDT 1.1338 USDT
2021-12-15 1.1252 USDT 402,644.1009 1.1257 USDT 1.1220 USDT 1.1296 USDT 1.1288 USDT
2021-12-14 1.1303 USDT 462,202.9116 1.1282 USDT 1.1252 USDT 1.1329 USDT 1.1257 USDT
2021-12-13 1.1296 USDT 915,450.6740 1.1323 USDT 1.1270 USDT 1.1340 USDT 1.1282 USDT
2021-12-12 1.1327 USDT 404,721.5341 1.1329 USDT 1.1238 USDT 1.1440 USDT 1.1326 USDT
2021-12-11 1.1335 USDT 513,130.8644 1.1357 USDT 1.1313 USDT 1.1362 USDT 1.1348 USDT
2021-12-10 1.1325 USDT 80,345.3693 1.1312 USDT 1.1191 USDT 1.1367 USDT 1.1334 USDT
2021-12-09 1.1362 USDT 30,235.0767 1.1358 USDT 1.1191 USDT 1.1427 USDT 1.1309 USDT
2021-12-08 1.1351 USDT 130,818.6953 1.1284 USDT 1.1283 USDT 1.1421 USDT 1.1358 USDT
2021-12-07 1.1306 USDT 367,802.4463 1.1290 USDT 1.1249 USDT 1.1346 USDT 1.1280 USDT
2021-12-06 1.1320 USDT 105,449.5469 1.1403 USDT 1.1245 USDT 1.1403 USDT 1.1318 USDT
2021-12-05 1.1331 USDT 307,153.2235 1.1334 USDT 1.1250 USDT 1.1357 USDT 1.1337 USDT
2021-12-04 1.1326 USDT 790,255.4327 1.1330 USDT 1.1310 USDT 1.1373 USDT 1.1315 USDT
2021-12-03 1.1333 USDT 449,136.6632 1.1325 USDT 1.1291 USDT 1.1396 USDT 1.1331 USDT
2021-12-02 1.1359 USDT 30,406.8655 1.1341 USDT 1.1315 USDT 1.1416 USDT 1.1321 USDT
2021-12-01 1.1389 USDT 114,125.4764 1.1351 USDT 1.1323 USDT 1.1437 USDT 1.1389 USDT