Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: 4_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0314 USDT | 224,576.3300 | 0.0298 USDT | 0.0295 USDT | 0.0300 USDT | 0.0298 USDT |
| 2025-12-04 | 0.0314 USDT | 784,340.3700 | 0.0301 USDT | 0.0300 USDT | 0.0308 USDT | 0.0308 USDT |
| 2025-12-03 | 0.0299 USDT | 317,126.0500 | 0.0300 USDT | 0.0297 USDT | 0.0300 USDT | 0.0298 USDT |
| 2025-12-02 | 0.0284 USDT | 17,169,531.3800 | 0.0269 USDT | 0.0258 USDT | 0.0266 USDT | 0.0294 USDT |
| 2025-12-01 | 0.0325 USDT | 1,373,080.1100 | 0.0279 USDT | 0.0279 USDT | 0.0286 USDT | 0.0282 USDT |
| 2025-11-30 | 0.0336 USDT | 8,081,616.6900 | 0.0326 USDT | 0.0321 USDT | 0.0329 USDT | 0.0380 USDT |
| 2025-11-29 | 0.0346 USDT | 6,135,801.8900 | 0.0338 USDT | 0.0325 USDT | 0.0330 USDT | 0.0332 USDT |
| 2025-11-28 | 0.0330 USDT | 13,170,808.5100 | 0.0324 USDT | 0.0314 USDT | 0.0320 USDT | 0.0351 USDT |
| 2025-11-27 | 0.0336 USDT | 4,176,084.5600 | 0.0344 USDT | 0.0329 USDT | 0.0334 USDT | 0.0339 USDT |
| 2025-11-26 | 0.0341 USDT | 20,124,758.5300 | 0.0371 USDT | 0.0311 USDT | 0.0318 USDT | 0.0334 USDT |
| 2025-11-25 | 0.0355 USDT | 17,017,872.2600 | 0.0348 USDT | 0.0339 USDT | 0.0343 USDT | 0.0351 USDT |
| 2025-11-24 | 0.0326 USDT | 9,508,226.5000 | 0.0321 USDT | 0.0313 USDT | 0.0320 USDT | 0.0338 USDT |
| 2025-11-23 | 0.0327 USDT | 112,012.0300 | 0.0327 USDT | 0.0325 USDT | 0.0327 USDT | 0.0325 USDT |
| 2025-11-22 | 0.0327 USDT | 268,768.8900 | 0.0322 USDT | 0.0320 USDT | 0.0324 USDT | 0.0321 USDT |
| 2025-11-21 | 0.0319 USDT | 21,483,014.1600 | 0.0324 USDT | 0.0287 USDT | 0.0306 USDT | 0.0336 USDT |
| 2025-11-20 | 0.0367 USDT | 597,807.3700 | 0.0319 USDT | 0.0311 USDT | 0.0319 USDT | 0.0312 USDT |
| 2025-11-19 | 0.0430 USDT | 1,828.7100 | 0.0417 USDT | 0.0417 USDT | 0.0417 USDT | 0.0417 USDT |
| 2025-11-18 | 0.0445 USDT | 1,105,984.4800 | 0.0453 USDT | 0.0448 USDT | 0.0454 USDT | 0.0450 USDT |
| 2025-11-17 | 0.0410 USDT | 651,911.8500 | 0.0405 USDT | 0.0403 USDT | 0.0435 USDT | 0.0428 USDT |
| 2025-11-16 | 0.0417 USDT | 7,847,309.5500 | 0.0449 USDT | 0.0380 USDT | 0.0388 USDT | 0.0409 USDT |
| 2025-11-15 | 0.0445 USDT | 274,624.9100 | 0.0446 USDT | 0.0443 USDT | 0.0448 USDT | 0.0444 USDT |
| 2025-11-14 | 0.0468 USDT | 14,508,927.2300 | 0.0470 USDT | 0.0445 USDT | 0.0463 USDT | 0.0473 USDT |
| 2025-11-13 | 0.0529 USDT | 9,424,019.6000 | 0.0530 USDT | 0.0494 USDT | 0.0501 USDT | 0.0494 USDT |
| 2025-11-12 | 0.0607 USDT | 1,945,502.8500 | 0.0580 USDT | 0.0570 USDT | 0.0583 USDT | 0.0590 USDT |
| 2025-11-11 | 0.0671 USDT | 271,566.1300 | 0.0612 USDT | 0.0602 USDT | 0.0612 USDT | 0.0603 USDT |
| 2025-11-10 | 0.0657 USDT | 12,333,481.0400 | 0.0616 USDT | 0.0613 USDT | 0.0661 USDT | 0.0660 USDT |
| 2025-11-09 | 0.0603 USDT | 519,455.6500 | 0.0634 USDT | 0.0634 USDT | 0.0658 USDT | 0.0649 USDT |
| 2025-11-08 | 0.0661 USDT | 9,705,540.7800 | 0.0671 USDT | 0.0563 USDT | 0.0609 USDT | 0.0566 USDT |
| 2025-11-07 | 0.0657 USDT | 10,637,765.7100 | 0.0659 USDT | 0.0569 USDT | 0.0586 USDT | 0.0582 USDT |
| 2025-11-06 | 0.0740 USDT | 24,191,024.6600 | 0.0792 USDT | 0.0626 USDT | 0.0664 USDT | 0.0639 USDT |
| 2025-11-05 | 0.0668 USDT | 1,361,099.8000 | 0.0801 USDT | 0.0793 USDT | 0.0834 USDT | 0.0829 USDT |
| 2025-11-04 | 0.0561 USDT | 948,212.2400 | 0.0567 USDT | 0.0547 USDT | 0.0576 USDT | 0.0558 USDT |
| 2025-11-03 | 0.0832 USDT | 3,273,924.6800 | 0.0673 USDT | 0.0656 USDT | 0.0698 USDT | 0.0668 USDT |
| 2025-11-02 | 0.0899 USDT | 18,885,111.9800 | 0.0873 USDT | 0.0834 USDT | 0.0857 USDT | 0.0890 USDT |
| 2025-11-01 | 0.0834 USDT | 39,305.2300 | 0.0814 USDT | 0.0814 USDT | 0.0815 USDT | 0.0815 USDT |
| 2025-10-31 | 0.0822 USDT | 6,346,306.5700 | 0.0843 USDT | 0.0806 USDT | 0.0829 USDT | 0.0820 USDT |
| 2025-10-30 | 0.0890 USDT | 14,872,303.0900 | 0.0916 USDT | 0.0771 USDT | 0.0802 USDT | 0.0798 USDT |
| 2025-10-29 | 0.1026 USDT | 15,563,733.3400 | 0.1103 USDT | 0.0929 USDT | 0.0963 USDT | 0.1018 USDT |
| 2025-10-28 | 0.1101 USDT | 9,235,691.6300 | 0.1160 USDT | 0.1010 USDT | 0.1041 USDT | 0.1033 USDT |
| 2025-10-27 | 0.1222 USDT | 1,061,869.9400 | 0.1113 USDT | 0.1091 USDT | 0.1121 USDT | 0.1106 USDT |
| 2025-10-26 | 0.1293 USDT | 18,292,285.7000 | 0.1253 USDT | 0.1228 USDT | 0.1285 USDT | 0.1277 USDT |
| 2025-10-25 | 0.1188 USDT | 33,446,316.7500 | 0.1198 USDT | 0.1146 USDT | 0.1223 USDT | 0.1268 USDT |
| 2025-10-24 | 0.1218 USDT | 24,525,861.8400 | 0.1227 USDT | 0.0955 USDT | 0.0977 USDT | 0.0955 USDT |
| 2025-10-23 | 0.0928 USDT | 4,261,705.5300 | 0.0952 USDT | 0.0934 USDT | 0.1025 USDT | 0.0991 USDT |
| 2025-10-22 | 0.1038 USDT | 19,625,781.3600 | 0.1002 USDT | 0.0923 USDT | 0.0968 USDT | 0.0971 USDT |
| 2025-10-21 | 0.1157 USDT | 1,206,077.8900 | 0.1034 USDT | 0.0990 USDT | 0.1034 USDT | 0.0996 USDT |
| 2025-10-20 | 0.1370 USDT | 1,634,807.9000 | 0.1360 USDT | 0.1298 USDT | 0.1360 USDT | 0.1309 USDT |
| 2025-10-19 | 0.1149 USDT | 1,175,532.4300 | 0.1203 USDT | 0.1192 USDT | 0.1235 USDT | 0.1219 USDT |
| 2025-10-18 | 0.1416 USDT | 907,753.3400 | 0.1416 USDT | 0.1395 USDT | 0.1452 USDT | 0.1397 USDT |
| 2025-10-17 | 0.1442 USDT | 30,385,697.9200 | 0.1352 USDT | 0.1272 USDT | 0.1334 USDT | 0.1394 USDT |
12