Crypto exchange Crex24
Market [unlinked] / Tether (USDT)
Identifier on Crex24: TEX-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2022-07-18 | 0.0600 USDT | 13.0000 | 0.0600 USDT | 0.0600 USDT | 0.0600 USDT | 0.0600 USDT |
2022-06-27 | 0.3509 USDT | 4.0000 | 0.3509 USDT | 0.3509 USDT | 0.3509 USDT | 0.3509 USDT |
2022-06-21 | 0.3509 USDT | 2.0000 | 0.3509 USDT | 0.3509 USDT | 0.3509 USDT | 0.3509 USDT |
2022-06-18 | 0.4000 USDT | 3.0000 | 0.4000 USDT | 0.4000 USDT | 0.4000 USDT | 0.4000 USDT |
2022-06-14 | 0.4506 USDT | 2.0000 | 0.4506 USDT | 0.4506 USDT | 0.4506 USDT | 0.4506 USDT |
2022-06-13 | 0.5038 USDT | 3.0000 | 0.5039 USDT | 0.5037 USDT | 0.5039 USDT | 0.5037 USDT |
2022-03-22 | 2.7027 USDT | 5.0000 | 2.7027 USDT | 2.7027 USDT | 2.7027 USDT | 2.7027 USDT |
2022-03-06 | 0.4502 USDT | 5.0000 | 0.4502 USDT | 0.4502 USDT | 0.4502 USDT | 0.4502 USDT |
2022-02-20 | 0.8002 USDT | 11.0000 | 0.8002 USDT | 0.8002 USDT | 0.8002 USDT | 0.8002 USDT |
2022-02-08 | 0.8003 USDT | 11.0000 | 0.8003 USDT | 0.8003 USDT | 0.8003 USDT | 0.8003 USDT |
2022-01-18 | 0.8959 USDT | 13.0000 | 0.9224 USDT | 0.7501 USDT | 0.9224 USDT | 0.7501 USDT |
2022-01-02 | 0.9270 USDT | 24.4796 | 1.0333 USDT | 0.9225 USDT | 1.0333 USDT | 0.9225 USDT |
2021-12-24 | 3.0919 USDT | 1,658.9804 | 1.2825 USDT | 0.7501 USDT | 3.6208 USDT | 0.8330 USDT |
2021-12-17 | 1.0741 USDT | 1.0000 | 1.0741 USDT | 1.0741 USDT | 1.0741 USDT | 1.0741 USDT |
2021-11-25 | 1.4101 USDT | 82.2698 | 0.8500 USDT | 0.8500 USDT | 2.3899 USDT | 1.9701 USDT |
2021-11-16 | 0.7200 USDT | 1.0000 | 0.7200 USDT | 0.7200 USDT | 0.7200 USDT | 0.7200 USDT |
2021-11-09 | 0.7201 USDT | 17.0000 | 0.7201 USDT | 0.7201 USDT | 0.7201 USDT | 0.7201 USDT |
2021-11-02 | 1.5190 USDT | 4.0000 | 1.2349 USDT | 1.2349 USDT | 1.2900 USDT | 1.2900 USDT |
2021-11-01 | 1.3836 USDT | 66.1632 | 2.6989 USDT | 0.7200 USDT | 2.6989 USDT | 0.7200 USDT |
2021-10-31 | 2.3391 USDT | 541.3125 | 2.6499 USDT | 1.0002 USDT | 2.6999 USDT | 2.6985 USDT |
2021-10-22 | 1.2211 USDT | 1.0000 | 1.2211 USDT | 1.2211 USDT | 1.2211 USDT | 1.2211 USDT |
2021-10-18 | 2.5753 USDT | 61.8141 | 2.9366 USDT | 0.7001 USDT | 2.9366 USDT | 0.7001 USDT |
2021-10-17 | 1.0189 USDT | 9.4477 | 1.1636 USDT | 1.0017 USDT | 1.1636 USDT | 1.0017 USDT |
2021-10-16 | 1.7676 USDT | 243.2000 | 0.9580 USDT | 0.9580 USDT | 2.6999 USDT | 1.0101 USDT |
2021-10-10 | 2.0698 USDT | 171.9178 | 2.7499 USDT | 1.5001 USDT | 2.7999 USDT | 1.5001 USDT |
2021-10-09 | 2.1344 USDT | 137.3020 | 2.4999 USDT | 0.6499 USDT | 2.7999 USDT | 2.4995 USDT |
2021-10-08 | 1.9869 USDT | 400.9895 | 0.6411 USDT | 0.6411 USDT | 2.7999 USDT | 0.6415 USDT |
2021-09-23 | 0.9000 USDT | 9.0000 | 0.9000 USDT | 0.9000 USDT | 0.9000 USDT | 0.9000 USDT |
2021-09-19 | 0.9154 USDT | 5.0000 | 1.1249 USDT | 0.8630 USDT | 1.1249 USDT | 0.8630 USDT |
2021-08-30 | 1.5016 USDT | 30.9055 | 1.2097 USDT | 0.8000 USDT | 3.8300 USDT | 0.8700 USDT |
2021-08-25 | 1.6907 USDT | 2.0000 | 2.4811 USDT | 0.9002 USDT | 2.4811 USDT | 0.9002 USDT |
2021-08-15 | 2.4763 USDT | 10.9031 | 2.5000 USDT | 2.3455 USDT | 2.5000 USDT | 2.5000 USDT |
2021-08-14 | 2.4933 USDT | 5.1915 | 2.5000 USDT | 2.4654 USDT | 2.5000 USDT | 2.5000 USDT |
2021-08-11 | 2.3875 USDT | 1.0000 | 2.3875 USDT | 2.3875 USDT | 2.3875 USDT | 2.3875 USDT |
2021-06-12 | 2.4467 USDT | 0.9980 | 2.4467 USDT | 2.4467 USDT | 2.4467 USDT | 2.4467 USDT |
2021-06-01 | 2.4360 USDT | 0.9980 | 2.4360 USDT | 2.4360 USDT | 2.4360 USDT | 2.4360 USDT |
2021-05-24 | 1.8216 USDT | 19.9601 | 1.5552 USDT | 1.5552 USDT | 2.4999 USDT | 2.4999 USDT |
2021-05-23 | 1.0570 USDT | 0.9980 | 1.0570 USDT | 1.0570 USDT | 1.0570 USDT | 1.0570 USDT |
2021-05-20 | 1.2100 USDT | 4.9900 | 1.2100 USDT | 1.2100 USDT | 1.2100 USDT | 1.2100 USDT |
2021-05-19 | 1.4625 USDT | 0.9980 | 1.4625 USDT | 1.4625 USDT | 1.4625 USDT | 1.4625 USDT |
2021-05-18 | 2.0978 USDT | 11.6479 | 2.0894 USDT | 2.0894 USDT | 2.1127 USDT | 2.0965 USDT |
2021-05-14 | 2.2466 USDT | 153.2530 | 1.0920 USDT | 1.0920 USDT | 3.7957 USDT | 3.7957 USDT |
2021-05-11 | 1.0424 USDT | 0.9980 | 1.0424 USDT | 1.0424 USDT | 1.0424 USDT | 1.0424 USDT |
2021-05-09 | 1.3550 USDT | 12.7446 | 1.3550 USDT | 1.3550 USDT | 1.3550 USDT | 1.3550 USDT |
2021-05-08 | 1.3730 USDT | 5.9955 | 1.3730 USDT | 1.3730 USDT | 1.3730 USDT | 1.3730 USDT |
2021-05-05 | 1.1854 USDT | 0.9980 | 1.3732 USDT | 1.3732 USDT | 1.3732 USDT | 1.3732 USDT |
2021-05-04 | 1.1800 USDT | 34.7679 | 1.1800 USDT | 1.1800 USDT | 1.1800 USDT | 1.1800 USDT |
2021-04-25 | 1.7786 USDT | 2.9960 | 2.9944 USDT | 2.9944 USDT | 4.0374 USDT | 3.7957 USDT |
2021-04-24 | 1.3338 USDT | 16.9661 | 1.5243 USDT | 1.2930 USDT | 1.5243 USDT | 1.2930 USDT |
2021-04-20 | 3.6505 USDT | 69.7282 | 2.4331 USDT | 2.4331 USDT | 4.0380 USDT | 4.0379 USDT |
12