Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: ada3l_usdt
Date Price Volume Open Low High Close
2021-12-18 0.1093 USDT 131,729.6399 0.1111 USDT 0.1080 USDT 0.1117 USDT 0.1126 USDT
2021-12-17 0.1097 USDT 190,894.5213 0.1093 USDT 0.1021 USDT 0.1074 USDT 0.1052 USDT
2021-12-16 0.1283 USDT 129,700.0068 0.1176 USDT 0.1148 USDT 0.1207 USDT 0.1177 USDT
2021-12-15 0.1193 USDT 126,668.8627 0.1361 USDT 0.1292 USDT 0.1342 USDT 0.1336 USDT
2021-12-14 0.1132 USDT 173,095.9216 0.1148 USDT 0.1141 USDT 0.1205 USDT 0.1221 USDT
2021-12-13 0.1437 USDT 200,372.9809 0.1099 USDT 0.1057 USDT 0.1117 USDT 0.1159 USDT
2021-12-12 0.1531 USDT 72,617.6223 0.1556 USDT 0.1516 USDT 0.1562 USDT 0.1535 USDT
2021-12-11 0.1268 USDT 162,081.3041 0.1379 USDT 0.1348 USDT 0.1522 USDT 0.1504 USDT
2021-12-10 0.1352 USDT 98,674.3804 0.1242 USDT 0.1231 USDT 0.1269 USDT 0.1236 USDT
2021-12-09 0.1544 USDT 121,705.7597 0.1401 USDT 0.1362 USDT 0.1418 USDT 0.1366 USDT
2021-12-08 0.1678 USDT 64,373.0672 0.1740 USDT 0.1695 USDT 0.1771 USDT 0.1703 USDT
2021-12-07 0.1887 USDT 87,672.3871 0.1725 USDT 0.1633 USDT 0.1689 USDT 0.1674 USDT
2021-12-06 0.1536 USDT 132,052.8838 0.1600 USDT 0.1596 USDT 0.1710 USDT 0.1851 USDT
2021-12-05 0.1688 USDT 190,631.4240 0.1569 USDT 0.1520 USDT 0.1665 USDT 0.1675 USDT
2021-12-04 0.1661 USDT 132,033.6108 0.1877 USDT 0.1866 USDT 0.1972 USDT 0.1875 USDT
2021-12-03 0.3157 USDT 106,907.3032 0.2756 USDT 0.2482 USDT 0.2831 USDT 0.2721 USDT
2021-12-02 0.3271 USDT 56,053.3322 0.3949 USDT 0.3658 USDT 0.3809 USDT 0.3660 USDT
2021-12-01 0.2944 USDT 67,002.5193 0.2923 USDT 0.2703 USDT 0.2783 USDT 0.2709 USDT
2021-11-30 0.2976 USDT 49,599.1046 0.3021 USDT 0.2839 USDT 0.2893 USDT 0.2890 USDT
2021-11-29 0.3038 USDT 35,104.4646 0.3117 USDT 0.3085 USDT 0.3160 USDT 0.3120 USDT
2021-11-28 0.2588 USDT 82,238.3997 0.2460 USDT 0.2460 USDT 0.2646 USDT 0.2906 USDT
2021-11-27 0.2903 USDT 50,818.7769 0.2963 USDT 0.2747 USDT 0.2862 USDT 0.2851 USDT
2021-11-26 0.3003 USDT 42,864.8889 0.2980 USDT 0.2859 USDT 0.2975 USDT 0.2975 USDT
2021-11-25 0.3772 USDT 39,742.3619 0.4026 USDT 0.3730 USDT 0.3791 USDT 0.3780 USDT
2021-11-24 0.3667 USDT 48,924.7764 0.3338 USDT 0.3257 USDT 0.3392 USDT 0.3540 USDT
2021-11-23 0.4545 USDT 24,970.3389 0.4541 USDT 0.4321 USDT 0.4357 USDT 0.4335 USDT
2021-11-22 0.4722 USDT 37,230.7675 0.4546 USDT 0.4364 USDT 0.4503 USDT 0.4490 USDT
2021-11-21 0.5356 USDT 19,469.8818 0.5296 USDT 0.5116 USDT 0.5234 USDT 0.5191 USDT
2021-11-20 0.5511 USDT 16,146.8722 0.5605 USDT 0.5579 USDT 0.5718 USDT 0.5665 USDT
2021-11-19 0.4959 USDT 21,528.1982 0.5290 USDT 0.5182 USDT 0.5300 USDT 0.5246 USDT
2021-11-18 0.4976 USDT 32,879.3782 0.4934 USDT 0.4553 USDT 0.4783 USDT 0.4712 USDT
2021-11-17 0.5303 USDT 21,712.4604 0.5374 USDT 0.5262 USDT 0.5385 USDT 0.5269 USDT
2021-11-16 0.5812 USDT 36,338.9417 0.5807 USDT 0.5280 USDT 0.5785 USDT 0.5731 USDT
2021-11-15 0.7398 USDT 14,249.2933 0.7121 USDT 0.7003 USDT 0.7161 USDT 0.7079 USDT
2021-11-14 0.7327 USDT 12,377.6484 0.7237 USDT 0.7185 USDT 0.7282 USDT 0.7212 USDT
2021-11-13 0.7479 USDT 11,873.7864 0.7477 USDT 0.7387 USDT 0.7472 USDT 0.7461 USDT
2021-11-12 0.7488 USDT 17,345.5566 0.7381 USDT 0.7381 USDT 0.7604 USDT 0.7506 USDT
2021-11-11 0.8121 USDT 14,061.4388 0.7998 USDT 0.7827 USDT 0.8013 USDT 0.8091 USDT
2021-11-10 0.8940 USDT 139,732.9001 0.9156 USDT 0.6285 USDT 0.8042 USDT 0.7949 USDT
2021-11-09 1.0346 USDT 13,788.2225 1.1111 USDT 1.0558 USDT 1.0952 USDT 1.0558 USDT
2021-11-08 0.8131 USDT 13,940.3435 0.8544 USDT 0.8521 USDT 0.8700 USDT 0.8878 USDT
2021-11-07 0.7470 USDT 8,013.1496 0.7655 USDT 0.7597 USDT 0.7674 USDT 0.7646 USDT
2021-11-06 0.7333 USDT 20,614.5362 0.7173 USDT 0.7146 USDT 0.7419 USDT 0.7484 USDT
2021-11-05 0.7388 USDT 16,277.4908 0.7291 USDT 0.7091 USDT 0.7234 USDT 0.7164 USDT
2021-11-04 0.7748 USDT 14,726.0255 0.7363 USDT 0.7273 USDT 0.7426 USDT 0.7355 USDT
2021-11-03 0.8294 USDT 18,015.4663 0.8777 USDT 0.8378 USDT 0.8593 USDT 0.8593 USDT
2021-11-02 0.7389 USDT 15,628.6990 0.7550 USDT 0.7262 USDT 0.7316 USDT 0.7279 USDT
2021-11-01 0.7384 USDT 11,198.5091 0.7264 USDT 0.7040 USDT 0.7178 USDT 0.7107 USDT
2021-10-31 0.7459 USDT 15,071.5351 0.7412 USDT 0.7367 USDT 0.7579 USDT 0.7530 USDT
2021-10-30 0.7757 USDT 16,293.1707 0.7690 USDT 0.7077 USDT 0.7546 USDT 0.7279 USDT