Crypto exchange Bitfinex

Market [unlinked] / Tether (USDT)

Identifier on Bitfinex: tEUTUST
Date Price Volume Open Low High Close
2021-11-29 1.1279 USDT 174,527.2427 1.1287 USDT 1.1259 USDT 1.1298 USDT 1.1289 USDT
2021-11-28 1.1331 USDT 209,409.3459 1.1313 USDT 1.1260 USDT 1.1842 USDT 1.1315 USDT
2021-11-27 1.1312 USDT 215,472.0760 1.1316 USDT 1.1303 USDT 1.1320 USDT 1.1313 USDT
2021-11-26 1.1318 USDT 34,424.5714 1.1260 USDT 1.1260 USDT 1.1387 USDT 1.1317 USDT
2021-11-25 1.1258 USDT 1,767,762.5537 1.1213 USDT 1.1213 USDT 1.1300 USDT 1.1260 USDT
2021-11-24 1.1215 USDT 527,155.8694 1.1250 USDT 1.1197 USDT 1.1268 USDT 1.1221 USDT
2021-11-23 1.1281 USDT 2,342,122.4129 1.1258 USDT 1.1258 USDT 1.1316 USDT 1.1258 USDT
2021-11-22 1.1270 USDT 1,639,601.6016 1.1265 USDT 1.1231 USDT 1.1318 USDT 1.1260 USDT
2021-11-21 1.1280 USDT 1,353,397.5435 1.1280 USDT 1.1257 USDT 1.1296 USDT 1.1279 USDT
2021-11-20 1.1275 USDT 141,695.3209 1.1279 USDT 1.1267 USDT 1.1283 USDT 1.1276 USDT
2021-11-19 1.1298 USDT 319,763.2768 1.1365 USDT 1.1254 USDT 1.1365 USDT 1.1274 USDT
2021-11-18 1.1344 USDT 1,353,053.4045 1.1326 USDT 1.1311 USDT 1.1372 USDT 1.1370 USDT
2021-11-17 1.1323 USDT 1,699,796.3499 1.1323 USDT 1.1288 USDT 1.1345 USDT 1.1326 USDT
2021-11-16 1.1351 USDT 1,357,866.3062 1.1374 USDT 1.1318 USDT 1.1400 USDT 1.1331 USDT
2021-11-15 1.1400 USDT 1,076,802.7542 1.1445 USDT 1.1360 USDT 1.1467 USDT 1.1376 USDT
2021-11-14 1.1550 USDT 425,872.3252 1.1476 USDT 1.1439 USDT 1.1564 USDT 1.1444 USDT
2021-11-13 1.1525 USDT 3,026,207.0407 1.1440 USDT 1.1400 USDT 1.1670 USDT 1.1476 USDT
2021-11-12 1.1442 USDT 487,140.0195 1.1444 USDT 1.1429 USDT 1.1454 USDT 1.1438 USDT
2021-11-11 1.1460 USDT 127,117.3883 1.1481 USDT 1.1438 USDT 1.1488 USDT 1.1443 USDT
2021-11-10 1.1531 USDT 392,888.2520 1.1592 USDT 1.1468 USDT 1.1596 USDT 1.1478 USDT
2021-11-09 1.1590 USDT 259,301.7150 1.1581 USDT 1.1569 USDT 1.1605 USDT 1.1596 USDT
2021-11-08 1.1568 USDT 111,477.4005 1.1561 USDT 1.1547 USDT 1.1599 USDT 1.1581 USDT
2021-11-07 1.1549 USDT 145,501.8797 1.1546 USDT 1.1537 USDT 1.1569 USDT 1.1564 USDT
2021-11-06 1.1554 USDT 142,009.2795 1.1563 USDT 1.1525 USDT 1.1660 USDT 1.1544 USDT
2021-11-05 1.1569 USDT 2,421,797.1683 1.1560 USDT 1.1524 USDT 1.1597 USDT 1.1558 USDT
2021-11-04 1.1572 USDT 490,625.7059 1.1608 USDT 1.1524 USDT 1.1613 USDT 1.1563 USDT
2021-11-03 1.1584 USDT 243,950.3476 1.1584 USDT 1.1556 USDT 1.1615 USDT 1.1603 USDT
2021-11-02 1.1610 USDT 555,679.0392 1.1605 USDT 1.1573 USDT 1.1636 USDT 1.1578 USDT
2021-11-01 1.1575 USDT 266,909.9179 1.1565 USDT 1.1539 USDT 1.1604 USDT 1.1595 USDT
2021-10-31 1.1558 USDT 172,619.2078 1.1559 USDT 1.1553 USDT 1.1577 USDT 1.1565 USDT
2021-10-30 1.1561 USDT 98,368.9209 1.1560 USDT 1.1526 USDT 1.1615 USDT 1.1558 USDT
2021-10-29 1.1589 USDT 208,529.0544 1.1638 USDT 1.1527 USDT 1.1661 USDT 1.1560 USDT
2021-10-28 1.1632 USDT 2,333,698.1222 1.1590 USDT 1.1568 USDT 1.1658 USDT 1.1658 USDT
2021-10-27 1.1620 USDT 2,312,171.6813 1.1692 USDT 1.1580 USDT 1.1692 USDT 1.1592 USDT
2021-10-26 1.1632 USDT 546,007.2007 1.1611 USDT 1.1592 USDT 1.1692 USDT 1.1621 USDT
2021-10-25 1.1638 USDT 288,343.6759 1.1638 USDT 1.1591 USDT 1.1665 USDT 1.1613 USDT
2021-10-24 1.1647 USDT 128,747.1746 1.1644 USDT 1.1595 USDT 1.1733 USDT 1.1634 USDT
2021-10-23 1.1641 USDT 1,151,533.0576 1.1647 USDT 1.1633 USDT 1.1650 USDT 1.1644 USDT
2021-10-22 1.1634 USDT 1,602,923.2021 1.1623 USDT 1.1621 USDT 1.1653 USDT 1.1647 USDT
2021-10-21 1.1633 USDT 777,749.9569 1.1655 USDT 1.1616 USDT 1.1694 USDT 1.1621 USDT
2021-10-20 1.1644 USDT 237,481.7502 1.1594 USDT 1.1594 USDT 1.1665 USDT 1.1661 USDT
2021-10-19 1.1684 USDT 687,447.8723 1.1629 USDT 1.1629 USDT 1.1703 USDT 1.1657 USDT
2021-10-18 1.1627 USDT 599,289.3815 1.1604 USDT 1.1581 USDT 1.1656 USDT 1.1627 USDT
2021-10-17 1.1610 USDT 3,077,415.2560 1.1600 USDT 1.1592 USDT 1.1628 USDT 1.1604 USDT
2021-10-16 1.1604 USDT 2,321,817.4348 1.1600 USDT 1.1525 USDT 1.1616 USDT 1.1604 USDT
2021-10-15 1.1623 USDT 1,458,253.6905 1.1597 USDT 1.1584 USDT 1.1692 USDT 1.1598 USDT
2021-10-14 1.1599 USDT 125,267.0319 1.1598 USDT 1.1573 USDT 1.1628 USDT 1.1594 USDT
2021-10-13 1.1582 USDT 1,080,339.2125 1.1526 USDT 1.1524 USDT 1.1619 USDT 1.1595 USDT
2021-10-12 1.1543 USDT 10,305.4637 1.1547 USDT 1.1524 USDT 1.1582 USDT 1.1528 USDT
2021-10-11 1.1579 USDT 46,827.7593 1.1560 USDT 1.1539 USDT 1.1588 USDT 1.1548 USDT