Crypto exchange Bitfinex
Market [unlinked] / Tether (USDT)
Identifier on Bitfinex: tZETA:UST12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.1556 USDT | 395.1540 | 1.1623 USDT | 1.1344 USDT | 1.1623 USDT | 1.1533 USDT |
| 2024-04-28 | 1.2620 USDT | 522.5176 | 1.2068 USDT | 1.2068 USDT | 1.3001 USDT | 1.2097 USDT |
| 2024-04-27 | 1.1163 USDT | 1,072.1064 | 1.1142 USDT | 1.1142 USDT | 1.1293 USDT | 1.1293 USDT |
| 2024-04-26 | 1.1922 USDT | 2,430.1666 | 1.2030 USDT | 1.1662 USDT | 1.2030 USDT | 1.1662 USDT |
| 2024-04-25 | 1.2821 USDT | 6,292.7230 | 1.2099 USDT | 1.1991 USDT | 1.3468 USDT | 1.2355 USDT |
| 2024-04-24 | 1.2621 USDT | 248.1571 | 1.3258 USDT | 1.2407 USDT | 1.3334 USDT | 1.2591 USDT |
| 2024-04-23 | 1.2903 USDT | 378.2505 | 1.2976 USDT | 1.2782 USDT | 1.3249 USDT | 1.3249 USDT |
| 2024-04-22 | 1.3360 USDT | 411.0364 | 1.3499 USDT | 1.3251 USDT | 1.3499 USDT | 1.3319 USDT |
| 2024-04-21 | 1.3203 USDT | 560.1314 | 1.3638 USDT | 1.2833 USDT | 1.3638 USDT | 1.2833 USDT |
| 2024-04-20 | 1.2508 USDT | 770.0600 | 1.2538 USDT | 1.2463 USDT | 1.2538 USDT | 1.2463 USDT |
| 2024-04-19 | 1.2337 USDT | 531.3309 | 1.1764 USDT | 1.1754 USDT | 1.2407 USDT | 1.2407 USDT |
| 2024-04-18 | 1.2152 USDT | 2,467.0522 | 1.2242 USDT | 1.1719 USDT | 1.2528 USDT | 1.2278 USDT |
| 2024-04-17 | 1.1938 USDT | 2,226.5607 | 1.2378 USDT | 1.1308 USDT | 1.2378 USDT | 1.1513 USDT |
| 2024-04-16 | 1.2914 USDT | 24,364.4322 | 1.2294 USDT | 1.1755 USDT | 1.3660 USDT | 1.2534 USDT |
| 2024-04-15 | 1.2096 USDT | 7,561.8612 | 1.2618 USDT | 1.1519 USDT | 1.2915 USDT | 1.2039 USDT |
| 2024-04-14 | 1.1573 USDT | 16,824.9913 | 1.0768 USDT | 1.0682 USDT | 1.2422 USDT | 1.2042 USDT |
| 2024-04-13 | 1.1989 USDT | 9,233.9627 | 1.1939 USDT | 1.1386 USDT | 1.2908 USDT | 1.2779 USDT |
| 2024-04-12 | 1.2291 USDT | 120,077.5535 | 1.6427 USDT | 0.9908 USDT | 1.6427 USDT | 1.2161 USDT |
| 2024-04-11 | 1.7166 USDT | 218.1888 | 1.7037 USDT | 1.6321 USDT | 1.7172 USDT | 1.6321 USDT |
| 2024-04-10 | 1.6994 USDT | 4,371.8738 | 1.7160 USDT | 1.6068 USDT | 1.7333 USDT | 1.6525 USDT |
| 2024-04-09 | 1.9384 USDT | 1,821.3918 | 1.9686 USDT | 1.8070 USDT | 1.9905 USDT | 1.8157 USDT |
| 2024-04-08 | 1.8764 USDT | 3,595.9128 | 1.8841 USDT | 1.8366 USDT | 1.9278 USDT | 1.8742 USDT |
| 2024-04-07 | 1.8959 USDT | 58.6089 | 1.8961 USDT | 1.8937 USDT | 1.8961 USDT | 1.8937 USDT |
| 2024-04-06 | 1.8618 USDT | 3.5686 | 1.8714 USDT | 1.8495 USDT | 1.8714 USDT | 1.8495 USDT |
| 2024-04-05 | 1.8566 USDT | 314.0816 | 1.8257 USDT | 1.8257 USDT | 1.9323 USDT | 1.9323 USDT |
| 2024-04-04 | 1.8554 USDT | 53.9000 | 1.8554 USDT | 1.8554 USDT | 1.8554 USDT | 1.8554 USDT |
| 2024-04-03 | 1.8341 USDT | 84.3131 | 1.8014 USDT | 1.8014 USDT | 1.8768 USDT | 1.8412 USDT |
| 2024-04-02 | 1.8417 USDT | 829.0297 | 1.9530 USDT | 1.7736 USDT | 1.9530 USDT | 1.8092 USDT |
| 2024-04-01 | 2.0124 USDT | 632.5727 | 2.1083 USDT | 1.9457 USDT | 2.1083 USDT | 1.9669 USDT |
| 2024-03-31 | 2.0883 USDT | 976.7407 | 2.0894 USDT | 2.0748 USDT | 2.1241 USDT | 2.0748 USDT |
| 2024-03-30 | 2.1491 USDT | 2,181.1949 | 2.1165 USDT | 2.1159 USDT | 2.2535 USDT | 2.1159 USDT |
| 2024-03-29 | 2.0897 USDT | 4,164.9999 | 2.0824 USDT | 2.0352 USDT | 2.1456 USDT | 2.0712 USDT |
| 2024-03-28 | 2.1373 USDT | 1,608.8673 | 2.0935 USDT | 2.0491 USDT | 2.1998 USDT | 2.1149 USDT |
| 2024-03-27 | 2.1237 USDT | 2,124.4713 | 2.1496 USDT | 2.0554 USDT | 2.1553 USDT | 2.1253 USDT |
| 2024-03-26 | 2.1980 USDT | 9,222.7637 | 2.1249 USDT | 2.1249 USDT | 2.2995 USDT | 2.1466 USDT |
| 2024-03-25 | 2.0982 USDT | 4,325.6334 | 2.0317 USDT | 2.0317 USDT | 2.1235 USDT | 2.1230 USDT |
| 2024-03-24 | 2.0223 USDT | 2,152.2016 | 2.0075 USDT | 1.9436 USDT | 2.0619 USDT | 2.0461 USDT |
| 2024-03-23 | 2.0188 USDT | 1,815.5612 | 1.9912 USDT | 1.9864 USDT | 2.0553 USDT | 2.0364 USDT |
| 2024-03-22 | 1.9832 USDT | 3,283.2293 | 2.0881 USDT | 1.9388 USDT | 2.0881 USDT | 1.9722 USDT |
| 2024-03-21 | 2.1314 USDT | 3,403.4527 | 2.0879 USDT | 2.0323 USDT | 2.1767 USDT | 2.1511 USDT |
| 2024-03-20 | 1.9739 USDT | 5,236.2902 | 1.9597 USDT | 1.8080 USDT | 2.1077 USDT | 2.0912 USDT |
| 2024-03-19 | 1.8655 USDT | 8,850.4003 | 1.8103 USDT | 1.6923 USDT | 2.0688 USDT | 2.0102 USDT |
| 2024-03-18 | 2.0939 USDT | 2,506.9284 | 2.0936 USDT | 1.9179 USDT | 2.1542 USDT | 1.9179 USDT |
| 2024-03-17 | 2.0462 USDT | 1,705.5976 | 2.0434 USDT | 1.9111 USDT | 2.1127 USDT | 2.0935 USDT |
| 2024-03-16 | 2.1675 USDT | 16,592.2000 | 2.0947 USDT | 1.9714 USDT | 2.3435 USDT | 1.9861 USDT |
| 2024-03-15 | 2.0118 USDT | 10,725.5890 | 2.2534 USDT | 1.8738 USDT | 2.2985 USDT | 2.0365 USDT |
| 2024-03-14 | 2.1852 USDT | 13,519.7187 | 2.3515 USDT | 2.0660 USDT | 2.3515 USDT | 2.1946 USDT |
| 2024-03-13 | 2.3445 USDT | 495.6734 | 2.3636 USDT | 2.2947 USDT | 2.4073 USDT | 2.3814 USDT |
| 2024-03-12 | 2.4951 USDT | 4,416.4736 | 2.5172 USDT | 2.3028 USDT | 2.5865 USDT | 2.3653 USDT |
| 2024-03-11 | 2.4123 USDT | 4,571.4290 | 2.4209 USDT | 2.3207 USDT | 2.4815 USDT | 2.4815 USDT |
12