Crypto exchange Bitfinex
Market [unlinked] / Tether (USDT)
Identifier on Bitfinex: tUSDR:UST12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-09 | 0.9974 USDT | 10,872.4326 | 0.9974 USDT | 0.9974 USDT | 1.0019 USDT | 0.9974 USDT |
| 2025-06-08 | 0.9980 USDT | 3,820.7900 | 0.9975 USDT | 0.9975 USDT | 0.9985 USDT | 0.9985 USDT |
| 2025-06-05 | 0.9980 USDT | 214.7683 | 0.9975 USDT | 0.9974 USDT | 0.9990 USDT | 0.9990 USDT |
| 2025-06-03 | 0.9985 USDT | 12,209.2822 | 0.9997 USDT | 0.9985 USDT | 0.9997 USDT | 0.9985 USDT |
| 2025-06-02 | 0.9991 USDT | 141.5627 | 0.9995 USDT | 0.9985 USDT | 0.9997 USDT | 0.9996 USDT |
| 2025-06-01 | 0.9986 USDT | 1,326.1176 | 0.9998 USDT | 0.9980 USDT | 0.9998 USDT | 0.9980 USDT |
| 2025-05-31 | 0.9991 USDT | 184.0443 | 0.9999 USDT | 0.9981 USDT | 0.9999 USDT | 0.9996 USDT |
| 2025-05-30 | 0.9982 USDT | 12,534.5911 | 1.0002 USDT | 0.9980 USDT | 1.0002 USDT | 1.0000 USDT |
| 2025-05-29 | 0.9998 USDT | 155.7346 | 1.0001 USDT | 0.9990 USDT | 1.0002 USDT | 1.0002 USDT |
| 2025-05-28 | 0.9995 USDT | 75,860.5189 | 1.0004 USDT | 0.9974 USDT | 1.0020 USDT | 0.9985 USDT |
| 2025-05-27 | 0.9990 USDT | 24,601.5412 | 0.9990 USDT | 0.9985 USDT | 0.9990 USDT | 0.9985 USDT |
| 2025-05-26 | 0.9985 USDT | 2,503.4465 | 0.9985 USDT | 0.9975 USDT | 0.9985 USDT | 0.9975 USDT |
| 2025-05-24 | 0.9990 USDT | 2,567.3934 | 0.9981 USDT | 0.9981 USDT | 0.9990 USDT | 0.9981 USDT |
| 2025-05-23 | 0.9990 USDT | 10,010.2203 | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT |
| 2025-05-22 | 0.9990 USDT | 10,700.1247 | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT |
| 2025-05-21 | 0.9990 USDT | 4,912.9123 | 0.9990 USDT | 0.9981 USDT | 0.9990 USDT | 0.9981 USDT |
| 2025-05-20 | 0.9990 USDT | 90,415.3354 | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT |
| 2025-05-19 | 0.9990 USDT | 33,743.9587 | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT |
| 2025-05-18 | 0.9985 USDT | 464.6970 | 0.9985 USDT | 0.9985 USDT | 0.9985 USDT | 0.9985 USDT |
| 2025-05-17 | 0.9990 USDT | 7.5000 | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT |
| 2025-05-16 | 0.9990 USDT | 2,795.2453 | 0.9990 USDT | 0.9981 USDT | 0.9990 USDT | 0.9981 USDT |
| 2025-05-15 | 0.9990 USDT | 10.0000 | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT |
| 2025-05-14 | 0.9987 USDT | 53.2736 | 0.9990 USDT | 0.9980 USDT | 0.9990 USDT | 0.9980 USDT |
| 2025-05-13 | 0.9980 USDT | 3,815.3037 | 0.9980 USDT | 0.9980 USDT | 0.9980 USDT | 0.9980 USDT |
| 2025-05-12 | 0.9990 USDT | 1,075.3938 | 0.9990 USDT | 0.9980 USDT | 0.9990 USDT | 0.9980 USDT |
| 2025-05-11 | 0.9990 USDT | 2,000.0000 | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT |
| 2025-05-10 | 0.9981 USDT | 2,820.7847 | 0.9990 USDT | 0.9980 USDT | 0.9990 USDT | 0.9980 USDT |
| 2025-05-06 | 0.9980 USDT | 516.4688 | 0.9980 USDT | 0.9980 USDT | 0.9980 USDT | 0.9980 USDT |
| 2025-05-05 | 0.9990 USDT | 171,841.5348 | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT |
| 2025-05-04 | 0.9990 USDT | 73,266.4103 | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT |
| 2025-04-30 | 0.9980 USDT | 385.3046 | 0.9980 USDT | 0.9980 USDT | 0.9980 USDT | 0.9980 USDT |
| 2025-04-28 | 0.9990 USDT | 1,000.0000 | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT | 0.9990 USDT |
| 2025-04-27 | 0.9990 USDT | 2,624.9489 | 1.0019 USDT | 0.9975 USDT | 1.0019 USDT | 0.9975 USDT |
| 2025-04-24 | 0.9990 USDT | 10,035.1027 | 0.9990 USDT | 0.9975 USDT | 0.9990 USDT | 0.9975 USDT |
| 2025-04-23 | 0.9987 USDT | 5,813.2741 | 0.9980 USDT | 0.9980 USDT | 0.9990 USDT | 0.9990 USDT |
| 2025-04-22 | 0.9976 USDT | 8,223.4187 | 0.9975 USDT | 0.9975 USDT | 0.9980 USDT | 0.9975 USDT |
| 2025-04-21 | 0.9980 USDT | 7.3428 | 0.9980 USDT | 0.9980 USDT | 0.9980 USDT | 0.9980 USDT |
| 2025-04-18 | 0.9995 USDT | 2,100.0000 | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT |
| 2025-04-17 | 0.9995 USDT | 3,390.6191 | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT |
| 2025-04-16 | 0.9995 USDT | 1,000.0000 | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT |
| 2025-04-15 | 0.9980 USDT | 191,573.1430 | 0.9980 USDT | 0.9980 USDT | 0.9980 USDT | 0.9980 USDT |
| 2025-04-11 | 0.9974 USDT | 21.9600 | 0.9974 USDT | 0.9974 USDT | 0.9974 USDT | 0.9974 USDT |
| 2025-04-10 | 0.9997 USDT | 89.1629 | 1.0000 USDT | 0.9974 USDT | 1.0000 USDT | 0.9974 USDT |
| 2025-04-08 | 0.9995 USDT | 852.0000 | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT |
| 2025-04-07 | 0.9992 USDT | 340.7487 | 0.9995 USDT | 0.9985 USDT | 0.9995 USDT | 0.9985 USDT |
| 2025-04-06 | 0.9985 USDT | 27.8651 | 0.9985 USDT | 0.9985 USDT | 0.9985 USDT | 0.9985 USDT |
| 2025-04-04 | 0.9995 USDT | 3,211.2693 | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT |
| 2025-04-02 | 0.9995 USDT | 1,000.0000 | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT |
| 2025-03-31 | 0.9987 USDT | 1,014.6947 | 0.9987 USDT | 0.9987 USDT | 0.9995 USDT | 0.9987 USDT |
| 2025-03-29 | 0.9995 USDT | 1,000.0000 | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT | 0.9995 USDT |
12