Crypto exchange Bitfinex

Market [unlinked] / Tether (USDT)

Identifier on Bitfinex: tEUTUST
Price
Date Price Volume Open Low High Close
2022-05-08 1.0547 USDT 751,162.7809 1.0541 USDT 1.0531 USDT 1.0565 USDT 1.0539 USDT
2022-05-07 1.0544 USDT 125,926.9659 1.0542 USDT 1.0537 USDT 1.0548 USDT 1.0540 USDT
2022-05-06 1.0545 USDT 36,124.4743 1.0540 USDT 1.0482 USDT 1.0598 USDT 1.0543 USDT
2022-05-05 1.0590 USDT 145,418.4460 1.0626 USDT 1.0494 USDT 1.0637 USDT 1.0545 USDT
2022-05-04 1.0539 USDT 102,052.7164 1.0527 USDT 1.0503 USDT 1.0631 USDT 1.0613 USDT
2022-05-03 1.0522 USDT 174,008.6557 1.0509 USDT 1.0491 USDT 1.0574 USDT 1.0523 USDT
2022-05-02 1.0536 USDT 234,974.4161 1.0537 USDT 1.0488 USDT 1.0570 USDT 1.0511 USDT
2022-05-01 1.0536 USDT 1,605,135.3293 1.0542 USDT 1.0336 USDT 1.0561 USDT 1.0540 USDT
2022-04-30 1.0542 USDT 91,800.2611 1.0545 USDT 1.0537 USDT 1.0547 USDT 1.0543 USDT
2022-04-29 1.0556 USDT 731,625.8462 1.0501 USDT 1.0501 USDT 1.0590 USDT 1.0545 USDT
2022-04-28 1.0509 USDT 298,811.7074 1.0547 USDT 1.0471 USDT 1.0551 USDT 1.0494 USDT
2022-04-27 1.0597 USDT 782,700.0386 1.0642 USDT 1.0514 USDT 1.0658 USDT 1.0545 USDT
2022-04-26 1.0679 USDT 505,309.7507 1.0703 USDT 1.0632 USDT 1.0731 USDT 1.0633 USDT
2022-04-25 1.0721 USDT 911,267.0287 1.0793 USDT 1.0685 USDT 1.0793 USDT 1.0703 USDT
2022-04-24 1.0807 USDT 785,739.8414 1.0794 USDT 1.0778 USDT 1.0831 USDT 1.0782 USDT
2022-04-23 1.0803 USDT 2,378,661.0193 1.0804 USDT 1.0786 USDT 1.0816 USDT 1.0793 USDT
2022-04-22 1.0815 USDT 1,205,519.6065 1.0832 USDT 1.0766 USDT 1.0848 USDT 1.0808 USDT
2022-04-21 1.0848 USDT 210,438.5705 1.0839 USDT 1.0814 USDT 1.0924 USDT 1.0826 USDT
2022-04-20 1.0819 USDT 179,502.1605 1.0785 USDT 1.0777 USDT 1.0859 USDT 1.0840 USDT
2022-04-19 1.0786 USDT 215,093.2896 1.0771 USDT 1.0755 USDT 1.0802 USDT 1.0779 USDT
2022-04-18 1.0775 USDT 144,045.8835 1.0808 USDT 1.0756 USDT 1.0808 USDT 1.0771 USDT
2022-04-17 1.0802 USDT 331,469.0351 1.0808 USDT 1.0792 USDT 1.0808 USDT 1.0800 USDT
2022-04-16 1.0800 USDT 263,925.0750 1.0809 USDT 1.0792 USDT 1.0809 USDT 1.0808 USDT
2022-04-15 1.0793 USDT 356,661.3576 1.0814 USDT 1.0783 USDT 1.0819 USDT 1.0808 USDT
2022-04-14 1.0872 USDT 766,639.7226 1.0894 USDT 1.0759 USDT 1.0918 USDT 1.0819 USDT
2022-04-13 1.0874 USDT 493,420.7466 1.0810 USDT 1.0795 USDT 1.0894 USDT 1.0894 USDT
2022-04-12 1.0848 USDT 211,671.0693 1.0870 USDT 1.0809 USDT 1.0891 USDT 1.0814 USDT
2022-04-11 1.0881 USDT 333,341.1988 1.0868 USDT 1.0859 USDT 1.0925 USDT 1.0870 USDT
2022-04-10 1.0883 USDT 1,199,087.7547 1.0867 USDT 1.0850 USDT 1.0894 USDT 1.0882 USDT
2022-04-09 1.0856 USDT 112,170.0593 1.0865 USDT 1.0850 USDT 1.0876 USDT 1.0869 USDT
2022-04-08 1.0851 USDT 49,955.2247 1.0859 USDT 1.0812 USDT 1.0880 USDT 1.0857 USDT
2022-04-07 1.0882 USDT 91,850.0718 1.0896 USDT 1.0850 USDT 1.0930 USDT 1.0869 USDT
2022-04-06 1.0874 USDT 446,144.4499 1.0906 USDT 1.0850 USDT 1.0931 USDT 1.0891 USDT
2022-04-05 1.0943 USDT 1,729,322.8899 1.0961 USDT 1.0880 USDT 1.0975 USDT 1.0902 USDT
2022-04-04 1.0986 USDT 252,032.9918 1.1034 USDT 1.0943 USDT 1.1048 USDT 1.0957 USDT
2022-04-03 1.1029 USDT 113,174.9109 1.1038 USDT 1.1007 USDT 1.1045 USDT 1.1031 USDT
2022-04-02 1.1027 USDT 51,328.9283 1.1038 USDT 1.1016 USDT 1.1051 USDT 1.1033 USDT
2022-04-01 1.1036 USDT 239,979.1734 1.1059 USDT 1.1000 USDT 1.1070 USDT 1.1033 USDT
2022-03-31 1.1112 USDT 332,925.2896 1.1165 USDT 1.1048 USDT 1.1178 USDT 1.1052 USDT
2022-03-30 1.1113 USDT 190,447.6982 1.1069 USDT 1.1040 USDT 1.1160 USDT 1.1144 USDT
2022-03-29 1.1033 USDT 230,397.5528 1.0980 USDT 1.0965 USDT 1.1123 USDT 1.1089 USDT
2022-03-28 1.0961 USDT 170,443.4557 1.0970 USDT 1.0890 USDT 1.0998 USDT 1.0986 USDT
2022-03-27 1.0962 USDT 107,186.7023 1.0971 USDT 1.0924 USDT 1.0988 USDT 1.0975 USDT
2022-03-26 1.0971 USDT 38,336.1397 1.0969 USDT 1.0953 USDT 1.0992 USDT 1.0958 USDT
2022-03-25 1.0986 USDT 98,226.5793 1.0994 USDT 1.0951 USDT 1.1035 USDT 1.0968 USDT
2022-03-24 1.0977 USDT 414,809.8751 1.0996 USDT 1.0948 USDT 1.1007 USDT 1.0994 USDT
2022-03-23 1.0979 USDT 70,301.2130 1.1013 USDT 1.0938 USDT 1.1028 USDT 1.0995 USDT
2022-03-22 1.0982 USDT 53,235.0496 1.1003 USDT 1.0934 USDT 1.1025 USDT 1.1025 USDT
2022-03-21 1.1025 USDT 41,452.4520 1.1012 USDT 1.0980 USDT 1.1056 USDT 1.1013 USDT
2022-03-20 1.1032 USDT 141,151.6361 1.1037 USDT 1.1017 USDT 1.1062 USDT 1.1042 USDT