Crypto exchange Bitfinex

Market [unlinked] / Tether (USDT)

Identifier on Bitfinex: tEUTUST
Price
Date Price Volume Open Low High Close
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
2022-03-19 1.1036 USDT 379,429.8182 1.1057 USDT 1.1016 USDT 1.1073 USDT 1.1031 USDT
2022-03-18 1.1038 USDT 95,062.1655 1.1077 USDT 1.0974 USDT 1.1106 USDT 1.1035 USDT
2022-03-17 1.1068 USDT 65,401.5184 1.0985 USDT 1.0982 USDT 1.1128 USDT 1.1070 USDT
2022-03-16 1.0963 USDT 73,055.7651 1.0962 USDT 1.0926 USDT 1.1033 USDT 1.1018 USDT
2022-03-15 1.0970 USDT 44,727.7966 1.0936 USDT 1.0910 USDT 1.1006 USDT 1.0955 USDT
2022-03-14 1.0946 USDT 82,699.1854 1.0919 USDT 1.0877 USDT 1.0988 USDT 1.0935 USDT
2022-03-13 1.0900 USDT 77,265.7654 1.0903 USDT 1.0888 USDT 1.0925 USDT 1.0905 USDT
2022-03-12 1.0892 USDT 35,796.5309 1.0905 USDT 1.0876 USDT 1.0920 USDT 1.0903 USDT
2022-03-11 1.0943 USDT 39,641.6900 1.1005 USDT 1.0881 USDT 1.1015 USDT 1.0906 USDT
2022-03-10 1.1060 USDT 823,182.7863 1.1059 USDT 1.0953 USDT 1.1119 USDT 1.0977 USDT
2022-03-09 1.0938 USDT 241,462.3442 1.0887 USDT 1.0868 USDT 1.1082 USDT 1.1064 USDT
2022-03-08 1.0878 USDT 92,628.4109 1.0859 USDT 1.0827 USDT 1.0943 USDT 1.0876 USDT
2022-03-07 1.0850 USDT 113,607.1599 1.0869 USDT 1.0801 USDT 1.0916 USDT 1.0855 USDT
2022-03-06 1.0918 USDT 64,313.2969 1.0932 USDT 1.0840 USDT 1.0935 USDT 1.0931 USDT
2022-03-05 1.0932 USDT 63,291.4444 1.0930 USDT 1.0927 USDT 1.0935 USDT 1.0932 USDT
2022-03-04 1.0962 USDT 167,175.8573 1.1063 USDT 1.0892 USDT 1.1067 USDT 1.0936 USDT
2022-03-03 1.1073 USDT 254,988.6868 1.1111 USDT 1.1034 USDT 1.1114 USDT 1.1068 USDT
2022-03-02 1.1109 USDT 262,498.9959 1.1120 USDT 1.1056 USDT 1.1132 USDT 1.1119 USDT
2022-03-01 1.1118 USDT 229,515.2031 1.1194 USDT 1.1076 USDT 1.1220 USDT 1.1122 USDT
2022-02-28 1.1151 USDT 2,054,111.9874 1.1169 USDT 1.1125 USDT 1.1233 USDT 1.1207 USDT
2022-02-27 1.1188 USDT 2,464,752.4509 1.1248 USDT 1.1109 USDT 1.1258 USDT 1.1109 USDT
2022-02-26 1.1237 USDT 876,647.2289 1.1262 USDT 1.1219 USDT 1.1268 USDT 1.1240 USDT
2022-02-25 1.1211 USDT 309,720.0438 1.1182 USDT 1.1149 USDT 1.1264 USDT 1.1260 USDT
2022-02-24 1.1191 USDT 4,274,824.1599 1.1288 USDT 1.1105 USDT 1.1295 USDT 1.1188 USDT
2022-02-23 1.1313 USDT 324,701.3526 1.1312 USDT 1.1275 USDT 1.1347 USDT 1.1294 USDT
2022-02-22 1.1317 USDT 1,085,248.9851 1.1298 USDT 1.1275 USDT 1.1347 USDT 1.1312 USDT
2022-02-21 1.1347 USDT 1,985,780.0914 1.1312 USDT 1.1285 USDT 1.1373 USDT 1.1291 USDT
2022-02-20 1.1314 USDT 137,769.0707 1.1317 USDT 1.1308 USDT 1.1321 USDT 1.1317 USDT
2022-02-19 1.1313 USDT 72,709.2948 1.1315 USDT 1.1293 USDT 1.1325 USDT 1.1314 USDT
2022-02-18 1.1338 USDT 231,719.7007 1.1355 USDT 1.1301 USDT 1.1365 USDT 1.1319 USDT
2022-02-17 1.1351 USDT 648,686.2816 1.1359 USDT 1.1314 USDT 1.1373 USDT 1.1352 USDT
2022-02-16 1.1346 USDT 2,956,322.0804 1.1345 USDT 1.1324 USDT 1.1384 USDT 1.1363 USDT
2022-02-15 1.1329 USDT 6,387,213.1490 1.1305 USDT 1.1301 USDT 1.1360 USDT 1.1350 USDT
2022-02-14 1.1331 USDT 544,845.6211 1.1365 USDT 1.1278 USDT 1.1365 USDT 1.1299 USDT
2022-02-13 1.1352 USDT 422,948.8291 1.1349 USDT 1.1335 USDT 1.1366 USDT 1.1356 USDT
2022-02-12 1.1355 USDT 431,482.7485 1.1344 USDT 1.1338 USDT 1.1373 USDT 1.1348 USDT
2022-02-11 1.1363 USDT 72,491.9499 1.1397 USDT 1.1326 USDT 1.1408 USDT 1.1346 USDT
2022-02-10 1.1417 USDT 1,019,673.2314 1.1409 USDT 1.1375 USDT 1.1481 USDT 1.1399 USDT
2022-02-09 1.1420 USDT 84,041.6498 1.1411 USDT 1.1399 USDT 1.1436 USDT 1.1415 USDT
2022-02-08 1.1408 USDT 472,850.9498 1.1431 USDT 1.1388 USDT 1.1438 USDT 1.1410 USDT
2022-02-07 1.1427 USDT 230,486.2602 1.1447 USDT 1.1408 USDT 1.1450 USDT 1.1430 USDT
2022-02-06 1.1443 USDT 129,949.5741 1.1442 USDT 1.1439 USDT 1.1462 USDT 1.1447 USDT
2022-02-05 1.1443 USDT 156,518.3905 1.1443 USDT 1.1438 USDT 1.1448 USDT 1.1441 USDT
2022-02-04 1.1451 USDT 1,008,508.7353 1.1434 USDT 1.1406 USDT 1.1476 USDT 1.1444 USDT
2022-02-03 1.1352 USDT 1,095,072.3197 1.1292 USDT 1.1268 USDT 1.1444 USDT 1.1436 USDT
2022-02-02 1.1298 USDT 6,247,797.1092 1.1266 USDT 1.1261 USDT 1.1369 USDT 1.1291 USDT