Crypto exchange Bitfinex

Market [unlinked] / Tether (USDT)

Identifier on Bitfinex: tQRDO:UST
Price
Date Price Volume Open Low High Close
2022-05-18 0.6065 USDT 280,786.5046 0.6291 USDT 0.5621 USDT 0.6515 USDT 0.6094 USDT
2022-05-17 0.6298 USDT 211,917.2275 0.6126 USDT 0.5931 USDT 0.6804 USDT 0.6262 USDT
2022-05-16 0.6297 USDT 396,489.9932 0.7003 USDT 0.5913 USDT 0.7018 USDT 0.6244 USDT
2022-05-15 0.6361 USDT 226,812.8316 0.6107 USDT 0.6010 USDT 0.6813 USDT 0.6607 USDT
2022-05-14 0.6082 USDT 646,252.7718 0.5590 USDT 0.5567 USDT 0.6921 USDT 0.5770 USDT
2022-05-13 0.6110 USDT 336,941.6809 0.5245 USDT 0.5100 USDT 0.7182 USDT 0.5764 USDT
2022-05-12 0.4902 USDT 1,270,010.6756 0.5781 USDT 0.3379 USDT 0.6520 USDT 0.5017 USDT
2022-05-11 0.6982 USDT 573,636.1760 1.0023 USDT 0.5105 USDT 1.0191 USDT 0.5947 USDT
2022-05-10 1.0548 USDT 151,021.0115 0.9918 USDT 0.9906 USDT 1.1245 USDT 1.0068 USDT
2022-05-09 1.2200 USDT 165,444.5237 1.2944 USDT 1.1367 USDT 1.3355 USDT 1.1384 USDT
2022-05-08 1.3069 USDT 76,397.9720 1.3459 USDT 1.2848 USDT 1.3459 USDT 1.2955 USDT
2022-05-07 1.3591 USDT 37,506.9608 1.3770 USDT 1.3293 USDT 1.3863 USDT 1.3293 USDT
2022-05-06 1.3046 USDT 65,321.2442 1.3319 USDT 1.2638 USDT 1.3760 USDT 1.3740 USDT
2022-05-05 1.4317 USDT 102,133.9644 1.5011 USDT 1.3042 USDT 1.5669 USDT 1.3347 USDT
2022-05-04 1.4580 USDT 140,923.7790 1.4006 USDT 1.3975 USDT 1.5039 USDT 1.4995 USDT
2022-05-03 1.4419 USDT 316,186.0735 1.4080 USDT 1.3893 USDT 1.5128 USDT 1.4073 USDT
2022-05-02 1.4473 USDT 211,115.4712 1.4629 USDT 1.4020 USDT 1.5410 USDT 1.4166 USDT
2022-05-01 1.4798 USDT 157,774.2528 1.4851 USDT 1.4499 USDT 1.5353 USDT 1.4573 USDT
2022-04-30 1.5230 USDT 80,725.1124 1.5320 USDT 1.5037 USDT 1.5594 USDT 1.5070 USDT
2022-04-29 1.5938 USDT 63,772.8959 1.7022 USDT 1.5141 USDT 1.7022 USDT 1.5178 USDT
2022-04-28 1.7264 USDT 54,044.6500 1.7554 USDT 1.6923 USDT 1.7759 USDT 1.7027 USDT
2022-04-27 1.7192 USDT 156,841.1937 1.7532 USDT 1.6762 USDT 1.7738 USDT 1.7563 USDT
2022-04-26 1.8737 USDT 106,840.8919 1.9183 USDT 1.7460 USDT 1.9524 USDT 1.7477 USDT
2022-04-25 1.8847 USDT 45,895.0848 1.9221 USDT 1.8379 USDT 1.9503 USDT 1.9145 USDT
2022-04-24 1.9238 USDT 48,665.0520 1.9337 USDT 1.9044 USDT 1.9597 USDT 1.9091 USDT
2022-04-23 1.9238 USDT 35,631.3874 1.8836 USDT 1.8836 USDT 1.9543 USDT 1.9413 USDT
2022-04-22 1.9454 USDT 140,381.7944 2.0115 USDT 1.8752 USDT 2.0129 USDT 1.8913 USDT
2022-04-21 2.1256 USDT 195,067.0542 2.1090 USDT 1.9785 USDT 2.1875 USDT 1.9944 USDT
2022-04-20 2.1163 USDT 150,176.7455 2.1244 USDT 2.0446 USDT 2.1709 USDT 2.1099 USDT
2022-04-19 2.1296 USDT 174,832.6264 2.1112 USDT 2.0758 USDT 2.1623 USDT 2.0758 USDT
2022-04-18 1.9411 USDT 79,434.1690 1.9040 USDT 1.8252 USDT 2.1261 USDT 2.0909 USDT
2022-04-17 1.9217 USDT 41,015.9592 1.8712 USDT 1.8712 USDT 1.9850 USDT 1.9532 USDT
2022-04-16 1.8725 USDT 7,731.4554 1.9025 USDT 1.8451 USDT 1.9025 USDT 1.8714 USDT
2022-04-15 1.8931 USDT 24,346.8338 1.8613 USDT 1.8613 USDT 1.9303 USDT 1.9035 USDT
2022-04-14 1.9396 USDT 57,445.5967 1.9564 USDT 1.8576 USDT 2.0333 USDT 1.8790 USDT
2022-04-13 1.9600 USDT 103,575.4536 2.0606 USDT 1.7976 USDT 2.0738 USDT 1.9605 USDT
2022-04-12 2.0906 USDT 72,388.0980 2.1159 USDT 2.0035 USDT 2.1840 USDT 2.0612 USDT
2022-04-11 2.1593 USDT 90,297.0198 2.3648 USDT 2.0870 USDT 2.3746 USDT 2.1082 USDT
2022-04-10 2.4303 USDT 13,061.5650 2.4000 USDT 2.3914 USDT 2.4759 USDT 2.4581 USDT
2022-04-09 2.3734 USDT 16,693.7623 2.3667 USDT 2.3489 USDT 2.4036 USDT 2.3867 USDT
2022-04-08 2.4784 USDT 41,759.5829 2.5401 USDT 2.3773 USDT 2.5520 USDT 2.3773 USDT
2022-04-07 2.4809 USDT 28,409.1256 2.4862 USDT 2.4113 USDT 2.5546 USDT 2.5048 USDT
2022-04-06 2.5819 USDT 36,308.9099 2.7010 USDT 2.4547 USDT 2.7620 USDT 2.5582 USDT
2022-04-05 2.8299 USDT 23,729.4575 2.8057 USDT 2.7054 USDT 2.9405 USDT 2.7129 USDT
2022-04-04 2.8338 USDT 65,015.2215 3.0511 USDT 2.7054 USDT 3.0766 USDT 2.8872 USDT
2022-04-03 3.0336 USDT 10,701.5424 2.9080 USDT 2.8715 USDT 3.1678 USDT 3.0831 USDT
2022-04-02 3.1159 USDT 25,388.7385 2.9462 USDT 2.9133 USDT 3.2402 USDT 2.9133 USDT
2022-04-01 2.8063 USDT 13,694.8907 2.8067 USDT 2.6671 USDT 2.9456 USDT 2.9332 USDT
2022-03-31 2.8500 USDT 20,891.2572 2.8329 USDT 2.6966 USDT 3.1136 USDT 2.8036 USDT
2022-03-30 2.7479 USDT 9,567.3755 2.6973 USDT 2.6105 USDT 2.9125 USDT 2.8455 USDT