Crypto exchange Bitfinex
Market [unlinked] / Tether (USDT)
Identifier on Bitfinex: tWIFUST12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-10 | 2.2319 USDT | 1,544.0692 | 2.1819 USDT | 2.0902 USDT | 2.4764 USDT | 2.2202 USDT |
| 2024-03-09 | 2.1250 USDT | 1,525.3810 | 2.1659 USDT | 2.0416 USDT | 2.2398 USDT | 2.1559 USDT |
| 2024-03-08 | 2.1306 USDT | 7,584.1130 | 1.7179 USDT | 1.7118 USDT | 2.3413 USDT | 2.2999 USDT |
| 2024-03-07 | 1.7916 USDT | 5,269.7408 | 1.8189 USDT | 1.6528 USDT | 1.8603 USDT | 1.7234 USDT |
| 2024-03-06 | 2.0407 USDT | 282.9693 | 1.8000 USDT | 1.8000 USDT | 2.1500 USDT | 1.8100 USDT |
| 2024-03-05 | 2.4133 USDT | 5,605.9569 | 1.4534 USDT | 1.0636 USDT | 11.0200 USDT | 1.3900 USDT |
| 2024-03-04 | 1.6504 USDT | 2,418.7063 | 1.7211 USDT | 1.5000 USDT | 1.8588 USDT | 1.5588 USDT |
| 2024-03-03 | 1.6658 USDT | 5,306.7415 | 1.3769 USDT | 1.3640 USDT | 1.9200 USDT | 1.7000 USDT |
| 2024-03-02 | 1.2257 USDT | 7,305.6445 | 1.2525 USDT | 1.1157 USDT | 1.3469 USDT | 1.3132 USDT |
| 2024-03-01 | 0.9978 USDT | 3,877.4792 | 0.7012 USDT | 0.7012 USDT | 1.0858 USDT | 0.9911 USDT |
| 2024-02-29 | 0.8032 USDT | 505.5816 | 0.8370 USDT | 0.7737 USDT | 0.8458 USDT | 0.7920 USDT |
| 2024-02-28 | 0.7444 USDT | 24,247.5245 | 0.6584 USDT | 0.5701 USDT | 0.8008 USDT | 0.6663 USDT |
| 2024-02-27 | 0.5895 USDT | 41,931.2771 | 0.4619 USDT | 0.4619 USDT | 0.6732 USDT | 0.6070 USDT |
| 2024-02-26 | 0.3903 USDT | 1,273.3449 | 0.3554 USDT | 0.2791 USDT | 0.4382 USDT | 0.4382 USDT |
| 2024-02-25 | 0.3304 USDT | 159.5268 | 0.3161 USDT | 0.3161 USDT | 0.3556 USDT | 0.3487 USDT |
| 2024-02-24 | 0.3060 USDT | 476.0691 | 0.2970 USDT | 0.2943 USDT | 0.3228 USDT | 0.3228 USDT |
| 2024-02-23 | 0.2977 USDT | 10,843.3520 | 0.3085 USDT | 0.2792 USDT | 0.3533 USDT | 0.3052 USDT |
| 2024-02-22 | 0.3310 USDT | 45,430.8517 | 0.3462 USDT | 0.3042 USDT | 0.3501 USDT | 0.3064 USDT |
| 2024-02-21 | 0.3378 USDT | 1,721.2869 | 0.3669 USDT | 0.3192 USDT | 0.3669 USDT | 0.3298 USDT |
| 2024-02-20 | 0.3571 USDT | 2,621.2333 | 0.3792 USDT | 0.3502 USDT | 0.3946 USDT | 0.3804 USDT |
| 2024-02-19 | 0.3888 USDT | 855.0548 | 0.3979 USDT | 0.3821 USDT | 0.3999 USDT | 0.3824 USDT |
| 2024-02-18 | 0.4074 USDT | 37,035.4168 | 0.3855 USDT | 0.3601 USDT | 0.4278 USDT | 0.4118 USDT |
| 2024-02-16 | 0.3701 USDT | 10,160.1142 | 0.3966 USDT | 0.3698 USDT | 0.3966 USDT | 0.3698 USDT |
| 2024-02-15 | 0.4467 USDT | 2,816.6081 | 0.4400 USDT | 0.4019 USDT | 0.4612 USDT | 0.4125 USDT |
| 2024-02-14 | 0.4475 USDT | 1,388.7747 | 0.4429 USDT | 0.4359 USDT | 0.4731 USDT | 0.4559 USDT |
| 2024-02-13 | 0.3750 USDT | 42.3667 | 0.3688 USDT | 0.3634 USDT | 0.3890 USDT | 0.3634 USDT |
| 2024-02-12 | 0.3263 USDT | 100.0735 | 0.2863 USDT | 0.2833 USDT | 0.3448 USDT | 0.3424 USDT |
| 2024-02-11 | 0.3150 USDT | 796.3349 | 0.3221 USDT | 0.3130 USDT | 0.3311 USDT | 0.3311 USDT |
| 2024-02-10 | 0.3131 USDT | 220.2415 | 0.2681 USDT | 0.2681 USDT | 0.3344 USDT | 0.3312 USDT |
| 2024-02-09 | 0.2341 USDT | 30,928.1248 | 0.2160 USDT | 0.2150 USDT | 0.2537 USDT | 0.2537 USDT |
| 2024-02-08 | 0.2371 USDT | 7,672.9607 | 0.2400 USDT | 0.1737 USDT | 0.2587 USDT | 0.2271 USDT |
12