Crypto exchange Bitfinex

Market [unlinked] / Tether (USDT)

Identifier on Bitfinex: tEUTUST
Date Price Volume Open Low High Close
2023-12-19 1.0914 USDT 41,375.5721 1.0894 USDT 1.0845 USDT 1.0962 USDT 1.0938 USDT
2023-12-18 1.0887 USDT 121,928.9263 1.0841 USDT 1.0829 USDT 1.0937 USDT 1.0903 USDT
2023-12-17 1.0845 USDT 72,441.2954 1.0881 USDT 1.0810 USDT 1.0889 USDT 1.0884 USDT
2023-12-16 1.0822 USDT 78,910.7741 1.0873 USDT 1.0803 USDT 1.0881 USDT 1.0836 USDT
2023-12-15 1.0873 USDT 211,728.2130 1.0961 USDT 1.0800 USDT 1.0969 USDT 1.0872 USDT
2023-12-14 1.0896 USDT 26,915.8374 1.0861 USDT 1.0800 USDT 1.0969 USDT 1.0952 USDT
2023-12-13 1.0753 USDT 23,591.8639 1.0774 USDT 1.0698 USDT 1.0866 USDT 1.0866 USDT
2023-12-12 1.0741 USDT 108,226.9400 1.0749 USDT 1.0713 USDT 1.0800 USDT 1.0750 USDT
2023-12-11 1.0728 USDT 131,860.3087 1.0734 USDT 1.0677 USDT 1.0762 USDT 1.0716 USDT
2023-12-10 1.0738 USDT 173,443.7094 1.0742 USDT 1.0673 USDT 1.0768 USDT 1.0711 USDT
2023-12-09 1.0704 USDT 43,698.2920 1.0745 USDT 1.0670 USDT 1.0747 USDT 1.0673 USDT
2023-12-08 1.0726 USDT 47,160.1596 1.0777 USDT 1.0662 USDT 1.0781 USDT 1.0732 USDT
2023-12-07 1.0762 USDT 129,267.1617 1.0757 USDT 1.0684 USDT 1.0812 USDT 1.0770 USDT
2023-12-06 1.0758 USDT 85,092.9556 1.0785 USDT 1.0691 USDT 1.0794 USDT 1.0694 USDT
2023-12-05 1.0778 USDT 194,582.4224 1.0837 USDT 1.0710 USDT 1.0839 USDT 1.0787 USDT
2023-12-04 1.0825 USDT 37,696.2359 1.0877 USDT 1.0749 USDT 1.0877 USDT 1.0794 USDT
2023-12-03 1.0837 USDT 60,955.1249 1.0869 USDT 1.0821 USDT 1.0875 USDT 1.0850 USDT
2023-12-02 1.0849 USDT 86,390.1600 1.0843 USDT 1.0820 USDT 1.0869 USDT 1.0869 USDT
2023-12-01 1.0864 USDT 28,349.5451 1.0895 USDT 1.0797 USDT 1.0900 USDT 1.0869 USDT
2023-11-30 1.0916 USDT 19,341.7967 1.0969 USDT 1.0870 USDT 1.0970 USDT 1.0872 USDT
2023-11-29 1.0970 USDT 111,409.5911 1.0970 USDT 1.0952 USDT 1.0970 USDT 1.0954 USDT
2023-11-28 1.0956 USDT 523,973.4320 1.0940 USDT 1.0928 USDT 1.1004 USDT 1.0976 USDT
2023-11-27 1.0925 USDT 42,950.5590 1.0930 USDT 1.0912 USDT 1.0954 USDT 1.0938 USDT
2023-11-26 1.0932 USDT 5,695.7620 1.0922 USDT 1.0920 USDT 1.0935 USDT 1.0933 USDT
2023-11-25 1.0913 USDT 20,579.3347 1.0932 USDT 1.0854 USDT 1.0935 USDT 1.0860 USDT
2023-11-24 1.0893 USDT 73,447.9171 1.0837 USDT 1.0831 USDT 1.0941 USDT 1.0872 USDT
2023-11-23 1.0887 USDT 63,864.2684 1.0883 USDT 1.0833 USDT 1.0918 USDT 1.0904 USDT
2023-11-22 1.0876 USDT 62,636.8844 1.0913 USDT 1.0805 USDT 1.0913 USDT 1.0881 USDT
2023-11-21 1.0931 USDT 61,062.8521 1.0942 USDT 1.0836 USDT 1.0956 USDT 1.0843 USDT
2023-11-20 1.0904 USDT 107,762.0159 1.0833 USDT 1.0833 USDT 1.0939 USDT 1.0873 USDT
2023-11-19 1.0848 USDT 906.2436 1.0837 USDT 1.0837 USDT 1.0908 USDT 1.0839 USDT
2023-11-18 1.0860 USDT 3,755.9019 1.0841 USDT 1.0838 USDT 1.0912 USDT 1.0838 USDT
2023-11-17 1.0864 USDT 14,612.8006 1.0847 USDT 1.0768 USDT 1.0900 USDT 1.0900 USDT
2023-11-16 1.0845 USDT 59,085.7952 1.0807 USDT 1.0781 USDT 1.0882 USDT 1.0844 USDT
2023-11-15 1.0850 USDT 46,389.4602 1.0868 USDT 1.0778 USDT 1.0874 USDT 1.0820 USDT
2023-11-14 1.0768 USDT 10,764.1810 1.0650 USDT 1.0629 USDT 1.0870 USDT 1.0870 USDT
2023-11-13 1.0661 USDT 15,743.9083 1.0679 USDT 1.0587 USDT 1.0702 USDT 1.0702 USDT
2023-11-12 1.0640 USDT 12,976.0529 1.0682 USDT 1.0603 USDT 1.0683 USDT 1.0681 USDT
2023-11-11 1.0660 USDT 2,668.7486 1.0617 USDT 1.0607 USDT 1.0683 USDT 1.0628 USDT
2023-11-10 1.0650 USDT 54,642.9927 1.0661 USDT 1.0587 USDT 1.0690 USDT 1.0615 USDT
2023-11-09 1.0663 USDT 89,246.4985 1.0698 USDT 1.0598 USDT 1.0717 USDT 1.0662 USDT
2023-11-08 1.0652 USDT 33,100.8185 1.0689 USDT 1.0592 USDT 1.0704 USDT 1.0657 USDT
2023-11-07 1.0674 USDT 39,003.0836 1.0705 USDT 1.0605 USDT 1.0705 USDT 1.0688 USDT
2023-11-06 1.0740 USDT 80,687.0216 1.0717 USDT 1.0678 USDT 1.0769 USDT 1.0679 USDT
2023-11-05 1.0708 USDT 36,626.7896 1.0724 USDT 1.0685 USDT 1.0730 USDT 1.0730 USDT
2023-11-04 1.0706 USDT 18,810.9800 1.0730 USDT 1.0697 USDT 1.0734 USDT 1.0697 USDT
2023-11-03 1.0638 USDT 158,645.2869 1.0619 USDT 1.0537 USDT 1.0741 USDT 1.0730 USDT
2023-11-02 1.0571 USDT 84,862.9466 1.0585 USDT 1.0401 USDT 1.0657 USDT 1.0612 USDT
2023-11-01 1.0441 USDT 327,389.1317 1.0573 USDT 0.9987 USDT 1.0573 USDT 1.0565 USDT
2023-10-31 1.0402 USDT 139,514.5697 1.0567 USDT 1.0303 USDT 1.0666 USDT 1.0575 USDT