Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: ada3l_usdt
Date Price Volume Open Low High Close
2022-03-27 0.0330 USDT 626,688.6278 0.0319 USDT 0.0313 USDT 0.0344 USDT 0.0358 USDT
2022-03-26 0.0312 USDT 282,775.7141 0.0318 USDT 0.0317 USDT 0.0325 USDT 0.0325 USDT
2022-03-25 0.0318 USDT 615,017.7339 0.0293 USDT 0.0286 USDT 0.0300 USDT 0.0301 USDT
2022-03-24 0.0329 USDT 322,899.0558 0.0363 USDT 0.0345 USDT 0.0352 USDT 0.0349 USDT
2022-03-23 0.0247 USDT 756,008.3872 0.0268 USDT 0.0267 USDT 0.0279 USDT 0.0301 USDT
2022-03-22 0.0198 USDT 531,563.3386 0.0215 USDT 0.0203 USDT 0.0211 USDT 0.0210 USDT
2022-03-21 0.0169 USDT 539,704.3907 0.0175 USDT 0.0169 USDT 0.0174 USDT 0.0173 USDT
2022-03-20 0.0165 USDT 810,692.1585 0.0153 USDT 0.0152 USDT 0.0157 USDT 0.0160 USDT
2022-03-19 0.0163 USDT 591,076.4830 0.0176 USDT 0.0165 USDT 0.0173 USDT 0.0173 USDT
2022-03-18 0.0140 USDT 418,777.6853 0.0149 USDT 0.0145 USDT 0.0146 USDT 0.0146 USDT
2022-03-17 0.0143 USDT 380,418.3660 0.0138 USDT 0.0137 USDT 0.0141 USDT 0.0140 USDT
2022-03-16 0.0129 USDT 804,079.7465 0.0135 USDT 0.0133 USDT 0.0137 USDT 0.0140 USDT
2022-03-15 0.0123 USDT 1,219,350.6468 0.0126 USDT 0.0123 USDT 0.0126 USDT 0.0124 USDT
2022-03-14 0.0122 USDT 622,506.6266 0.0119 USDT 0.0118 USDT 0.0121 USDT 0.0122 USDT
2022-03-13 0.0125 USDT 496,553.1606 0.0130 USDT 0.0123 USDT 0.0125 USDT 0.0125 USDT
2022-03-12 0.0123 USDT 326,113.5288 0.0123 USDT 0.0122 USDT 0.0123 USDT 0.0123 USDT
2022-03-11 0.0125 USDT 817,389.8918 0.0119 USDT 0.0117 USDT 0.0122 USDT 0.0122 USDT
2022-03-10 0.0131 USDT 613,780.4345 0.0128 USDT 0.0127 USDT 0.0130 USDT 0.0128 USDT
2022-03-09 0.0146 USDT 561,617.6870 0.0148 USDT 0.0145 USDT 0.0149 USDT 0.0149 USDT
2022-03-08 0.0129 USDT 781,925.9802 0.0129 USDT 0.0123 USDT 0.0125 USDT 0.0124 USDT
2022-03-07 0.0135 USDT 1,850,356.4825 0.0121 USDT 0.0118 USDT 0.0126 USDT 0.0128 USDT
2022-03-06 0.0151 USDT 1,004,158.0277 0.0148 USDT 0.0138 USDT 0.0149 USDT 0.0141 USDT
2022-03-05 0.0156 USDT 474,918.0969 0.0166 USDT 0.0162 USDT 0.0164 USDT 0.0162 USDT
2022-03-04 0.0169 USDT 1,228,503.1060 0.0169 USDT 0.0149 USDT 0.0153 USDT 0.0149 USDT
2022-03-03 0.0197 USDT 562,377.8694 0.0186 USDT 0.0181 USDT 0.0186 USDT 0.0188 USDT
2022-03-02 0.0224 USDT 385,589.0241 0.0211 USDT 0.0207 USDT 0.0212 USDT 0.0218 USDT
2022-03-01 0.0236 USDT 606,876.5130 0.0235 USDT 0.0224 USDT 0.0235 USDT 0.0226 USDT
2022-02-28 0.0191 USDT 1,097,387.5677 0.0217 USDT 0.0208 USDT 0.0217 USDT 0.0231 USDT
2022-02-27 0.0180 USDT 1,953,233.0643 0.0179 USDT 0.0154 USDT 0.0165 USDT 0.0164 USDT
2022-02-26 0.0199 USDT 557,394.5797 0.0194 USDT 0.0193 USDT 0.0197 USDT 0.0197 USDT
2022-02-25 0.0176 USDT 1,201,345.2283 0.0188 USDT 0.0184 USDT 0.0190 USDT 0.0193 USDT
2022-02-24 0.0146 USDT 1,872,981.0365 0.0176 USDT 0.0158 USDT 0.0170 USDT 0.0169 USDT
2022-02-23 0.0217 USDT 1,442,088.4132 0.0212 USDT 0.0186 USDT 0.0204 USDT 0.0190 USDT
2022-02-22 0.0183 USDT 862,080.3817 0.0203 USDT 0.0189 USDT 0.0197 USDT 0.0197 USDT
2022-02-21 0.0240 USDT 2,052,287.5772 0.0230 USDT 0.0193 USDT 0.0213 USDT 0.0203 USDT
2022-02-20 0.0253 USDT 622,780.1715 0.0246 USDT 0.0238 USDT 0.0249 USDT 0.0248 USDT
2022-02-19 0.0296 USDT 261,309.4212 0.0292 USDT 0.0285 USDT 0.0290 USDT 0.0287 USDT
2022-02-18 0.0318 USDT 396,508.6483 0.0308 USDT 0.0296 USDT 0.0302 USDT 0.0297 USDT
2022-02-17 0.0362 USDT 578,549.3875 0.0344 USDT 0.0322 USDT 0.0332 USDT 0.0328 USDT
2022-02-16 0.0397 USDT 244,563.9196 0.0382 USDT 0.0379 USDT 0.0393 USDT 0.0390 USDT
2022-02-15 0.0396 USDT 208,790.5442 0.0400 USDT 0.0395 USDT 0.0400 USDT 0.0417 USDT
2022-02-14 0.0344 USDT 368,999.4127 0.0345 USDT 0.0333 USDT 0.0347 USDT 0.0349 USDT
2022-02-13 0.0366 USDT 238,416.3717 0.0348 USDT 0.0344 USDT 0.0359 USDT 0.0356 USDT
2022-02-12 0.0377 USDT 348,073.6813 0.0382 USDT 0.0356 USDT 0.0375 USDT 0.0371 USDT
2022-02-11 0.0464 USDT 670,581.1117 0.0449 USDT 0.0400 USDT 0.0415 USDT 0.0408 USDT
2022-02-10 0.0530 USDT 254,450.0172 0.0531 USDT 0.0490 USDT 0.0502 USDT 0.0501 USDT
2022-02-09 0.0535 USDT 145,881.4559 0.0557 USDT 0.0555 USDT 0.0564 USDT 0.0560 USDT
2022-02-08 0.0553 USDT 377,427.1906 0.0487 USDT 0.0471 USDT 0.0490 USDT 0.0512 USDT
2022-02-07 0.0536 USDT 238,344.0838 0.0545 USDT 0.0538 USDT 0.0554 USDT 0.0560 USDT
2022-02-06 0.0468 USDT 188,370.5534 0.0471 USDT 0.0467 USDT 0.0477 USDT 0.0494 USDT