Crypto exchange Bitfinex
Market [unlinked] / Tether (USDT)
Identifier on Bitfinex: tWIFUST12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.6451 USDT | 194.5976 | 2.6573 USDT | 2.5988 USDT | 2.6954 USDT | 2.6284 USDT |
| 2024-04-28 | 2.7690 USDT | 629.0948 | 2.7696 USDT | 2.6384 USDT | 2.8308 USDT | 2.6384 USDT |
| 2024-04-27 | 2.7136 USDT | 13,065.6759 | 2.8471 USDT | 2.6229 USDT | 2.8471 USDT | 2.7466 USDT |
| 2024-04-26 | 2.9589 USDT | 8,103.1272 | 3.1524 USDT | 2.8302 USDT | 3.1686 USDT | 2.8302 USDT |
| 2024-04-25 | 2.9240 USDT | 6,814.7669 | 3.1239 USDT | 2.8645 USDT | 3.3302 USDT | 3.1933 USDT |
| 2024-04-24 | 3.3257 USDT | 44,479.8049 | 3.0190 USDT | 2.9770 USDT | 3.5459 USDT | 3.2526 USDT |
| 2024-04-23 | 3.0055 USDT | 12,818.2243 | 2.9091 USDT | 2.7435 USDT | 3.1061 USDT | 3.0261 USDT |
| 2024-04-22 | 2.8729 USDT | 10,423.5364 | 2.9409 USDT | 2.7818 USDT | 3.0737 USDT | 2.9031 USDT |
| 2024-04-21 | 3.0769 USDT | 4,469.1081 | 3.0153 USDT | 2.9002 USDT | 3.2041 USDT | 2.9132 USDT |
| 2024-04-20 | 2.8314 USDT | 1,098.6144 | 2.9098 USDT | 2.7228 USDT | 2.9737 USDT | 2.7228 USDT |
| 2024-04-19 | 2.6278 USDT | 6,588.4202 | 2.5599 USDT | 2.2550 USDT | 3.0875 USDT | 2.9013 USDT |
| 2024-04-18 | 2.4743 USDT | 2,853.6999 | 2.4229 USDT | 2.2523 USDT | 2.6908 USDT | 2.6327 USDT |
| 2024-04-17 | 2.5365 USDT | 4,595.7776 | 2.6730 USDT | 2.3368 USDT | 2.7522 USDT | 2.4628 USDT |
| 2024-04-16 | 2.5890 USDT | 3,076.4258 | 2.5684 USDT | 2.4154 USDT | 2.6736 USDT | 2.6093 USDT |
| 2024-04-15 | 2.6400 USDT | 9,944.4755 | 3.0373 USDT | 2.4900 USDT | 3.0904 USDT | 2.6076 USDT |
| 2024-04-14 | 2.6512 USDT | 37,618.9690 | 2.3379 USDT | 2.2759 USDT | 3.0593 USDT | 3.0593 USDT |
| 2024-04-13 | 2.5719 USDT | 11,291.9154 | 2.5789 USDT | 2.4316 USDT | 2.8562 USDT | 2.8562 USDT |
| 2024-04-12 | 2.8175 USDT | 10,476.8681 | 3.5014 USDT | 2.4990 USDT | 3.5014 USDT | 2.6000 USDT |
| 2024-04-11 | 3.6043 USDT | 492.8970 | 3.6066 USDT | 3.5270 USDT | 3.7737 USDT | 3.6121 USDT |
| 2024-04-10 | 3.4665 USDT | 6,073.5146 | 3.6091 USDT | 3.3030 USDT | 3.6304 USDT | 3.4605 USDT |
| 2024-04-09 | 3.8689 USDT | 12,081.7837 | 4.1865 USDT | 3.5584 USDT | 4.1865 USDT | 3.5896 USDT |
| 2024-04-08 | 4.1638 USDT | 15,780.2311 | 3.7794 USDT | 3.6427 USDT | 4.3000 USDT | 4.2438 USDT |
| 2024-04-07 | 3.6920 USDT | 3,372.5529 | 3.5222 USDT | 3.4695 USDT | 3.8896 USDT | 3.8087 USDT |
| 2024-04-06 | 3.3158 USDT | 4,617.5888 | 3.2157 USDT | 3.2013 USDT | 3.4576 USDT | 3.3284 USDT |
| 2024-04-05 | 3.3282 USDT | 18,866.6337 | 3.5392 USDT | 3.1971 USDT | 3.5900 USDT | 3.3946 USDT |
| 2024-04-04 | 3.6805 USDT | 11,316.9511 | 3.6423 USDT | 3.4809 USDT | 4.0021 USDT | 3.5283 USDT |
| 2024-04-03 | 3.8591 USDT | 5,599.3153 | 3.8311 USDT | 3.5937 USDT | 4.1411 USDT | 3.7544 USDT |
| 2024-04-02 | 3.9318 USDT | 28,617.3374 | 4.1816 USDT | 3.6918 USDT | 4.1816 USDT | 4.0746 USDT |
| 2024-04-01 | 4.2035 USDT | 10,212.0731 | 4.5233 USDT | 3.9788 USDT | 4.5384 USDT | 4.3472 USDT |
| 2024-03-31 | 4.8032 USDT | 4,091.1305 | 4.2781 USDT | 4.0023 USDT | 4.9014 USDT | 4.6577 USDT |
| 2024-03-30 | 4.4531 USDT | 25,193.8330 | 4.0033 USDT | 4.0033 USDT | 4.6479 USDT | 4.2199 USDT |
| 2024-03-29 | 3.9729 USDT | 12,178.2081 | 3.7749 USDT | 3.5377 USDT | 4.2327 USDT | 4.0121 USDT |
| 2024-03-28 | 3.1916 USDT | 8,304.0824 | 3.0544 USDT | 2.9417 USDT | 3.5842 USDT | 3.5842 USDT |
| 2024-03-27 | 3.2412 USDT | 5,545.4008 | 3.2248 USDT | 3.0066 USDT | 3.4557 USDT | 3.1134 USDT |
| 2024-03-26 | 3.1429 USDT | 9,709.5950 | 2.6845 USDT | 2.6845 USDT | 3.3729 USDT | 3.2519 USDT |
| 2024-03-25 | 2.8072 USDT | 3,686.1958 | 2.8100 USDT | 2.6423 USDT | 2.9886 USDT | 2.7553 USDT |
| 2024-03-24 | 2.3915 USDT | 12,744.1574 | 2.2910 USDT | 2.2210 USDT | 2.8483 USDT | 2.8104 USDT |
| 2024-03-23 | 2.3057 USDT | 3,622.7071 | 2.2145 USDT | 2.1478 USDT | 2.4654 USDT | 2.3438 USDT |
| 2024-03-22 | 2.3053 USDT | 6,572.8047 | 2.2914 USDT | 2.1353 USDT | 2.4860 USDT | 2.1904 USDT |
| 2024-03-21 | 2.4564 USDT | 1,682.3080 | 2.5704 USDT | 2.3249 USDT | 2.6164 USDT | 2.3992 USDT |
| 2024-03-20 | 2.3139 USDT | 9,199.1655 | 2.3185 USDT | 1.9606 USDT | 2.7409 USDT | 2.6005 USDT |
| 2024-03-19 | 2.3485 USDT | 3,477.6574 | 2.5345 USDT | 2.1701 USDT | 2.7276 USDT | 2.4203 USDT |
| 2024-03-18 | 2.9988 USDT | 7,429.0332 | 3.0402 USDT | 2.5231 USDT | 3.2880 USDT | 2.6533 USDT |
| 2024-03-17 | 2.5168 USDT | 4,682.7245 | 2.2297 USDT | 2.1872 USDT | 2.9423 USDT | 2.9391 USDT |
| 2024-03-16 | 2.5378 USDT | 4,869.8896 | 2.8512 USDT | 2.1361 USDT | 2.8784 USDT | 2.2057 USDT |
| 2024-03-15 | 3.1027 USDT | 9,160.8760 | 3.2064 USDT | 2.8508 USDT | 3.4423 USDT | 2.9357 USDT |
| 2024-03-14 | 3.2440 USDT | 49,457.5988 | 2.6535 USDT | 2.6535 USDT | 3.4730 USDT | 3.2867 USDT |
| 2024-03-13 | 2.4315 USDT | 3,808.5628 | 2.1487 USDT | 2.1221 USDT | 2.7518 USDT | 2.6539 USDT |
| 2024-03-12 | 1.9466 USDT | 7,472.3106 | 2.0864 USDT | 1.7974 USDT | 2.1142 USDT | 1.9875 USDT |
| 2024-03-11 | 2.1062 USDT | 4,652.6865 | 2.1182 USDT | 2.0501 USDT | 2.2759 USDT | 2.1170 USDT |
12