Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: ada3s_usdt
Date Price Volume Open Low High Close
2022-03-27 0.0168 USDT 1,254,137.2207 0.0173 USDT 0.0152 USDT 0.0157 USDT 0.0154 USDT
2022-03-26 0.0181 USDT 523,063.5657 0.0176 USDT 0.0170 USDT 0.0175 USDT 0.0172 USDT
2022-03-25 0.0180 USDT 924,495.1168 0.0194 USDT 0.0187 USDT 0.0193 USDT 0.0189 USDT
2022-03-24 0.0180 USDT 710,716.0802 0.0161 USDT 0.0159 USDT 0.0164 USDT 0.0167 USDT
2022-03-23 0.0247 USDT 977,200.4681 0.0228 USDT 0.0200 USDT 0.0213 USDT 0.0202 USDT
2022-03-22 0.0322 USDT 351,910.2219 0.0295 USDT 0.0295 USDT 0.0303 USDT 0.0301 USDT
2022-03-21 0.0385 USDT 253,336.2361 0.0369 USDT 0.0367 USDT 0.0375 USDT 0.0371 USDT
2022-03-20 0.0398 USDT 316,168.3746 0.0427 USDT 0.0400 USDT 0.0412 USDT 0.0408 USDT
2022-03-19 0.0409 USDT 252,582.0090 0.0376 USDT 0.0375 USDT 0.0385 USDT 0.0385 USDT
2022-03-18 0.0483 USDT 131,192.3972 0.0450 USDT 0.0446 USDT 0.0455 USDT 0.0459 USDT
2022-03-17 0.0476 USDT 111,072.0274 0.0493 USDT 0.0480 USDT 0.0488 USDT 0.0486 USDT
2022-03-16 0.0534 USDT 201,855.1900 0.0510 USDT 0.0494 USDT 0.0511 USDT 0.0494 USDT
2022-03-15 0.0572 USDT 266,346.5236 0.0553 USDT 0.0531 USDT 0.0554 USDT 0.0563 USDT
2022-03-14 0.0584 USDT 124,237.1450 0.0597 USDT 0.0574 USDT 0.0586 USDT 0.0582 USDT
2022-03-13 0.0578 USDT 112,792.8123 0.0556 USDT 0.0553 USDT 0.0571 USDT 0.0575 USDT
2022-03-12 0.0595 USDT 60,215.1194 0.0591 USDT 0.0587 USDT 0.0594 USDT 0.0593 USDT
2022-03-11 0.0588 USDT 159,976.9815 0.0616 USDT 0.0587 USDT 0.0616 USDT 0.0597 USDT
2022-03-10 0.0567 USDT 135,910.7679 0.0582 USDT 0.0563 USDT 0.0579 USDT 0.0578 USDT
2022-03-09 0.0521 USDT 163,340.6602 0.0511 USDT 0.0497 USDT 0.0514 USDT 0.0507 USDT
2022-03-08 0.0602 USDT 166,505.3771 0.0598 USDT 0.0594 USDT 0.0610 USDT 0.0620 USDT
2022-03-07 0.0585 USDT 349,061.9317 0.0651 USDT 0.0596 USDT 0.0619 USDT 0.0614 USDT
2022-03-06 0.0535 USDT 246,214.5360 0.0544 USDT 0.0528 USDT 0.0544 USDT 0.0574 USDT
2022-03-05 0.0527 USDT 157,489.2136 0.0493 USDT 0.0487 USDT 0.0495 USDT 0.0505 USDT
2022-03-04 0.0498 USDT 352,017.8918 0.0497 USDT 0.0496 USDT 0.0540 USDT 0.0563 USDT
2022-03-03 0.0437 USDT 222,574.1959 0.0463 USDT 0.0453 USDT 0.0466 USDT 0.0453 USDT
2022-03-02 0.0394 USDT 205,929.5240 0.0415 USDT 0.0394 USDT 0.0409 USDT 0.0402 USDT
2022-03-01 0.0387 USDT 353,600.0983 0.0383 USDT 0.0377 USDT 0.0394 USDT 0.0400 USDT
2022-02-28 0.0492 USDT 494,523.0080 0.0430 USDT 0.0387 USDT 0.0417 USDT 0.0401 USDT
2022-02-27 0.0545 USDT 469,512.6076 0.0544 USDT 0.0543 USDT 0.0603 USDT 0.0592 USDT
2022-02-26 0.0510 USDT 216,076.2160 0.0518 USDT 0.0501 USDT 0.0511 USDT 0.0509 USDT
2022-02-25 0.0606 USDT 336,560.4249 0.0581 USDT 0.0543 USDT 0.0559 USDT 0.0558 USDT
2022-02-24 0.0764 USDT 394,230.5710 0.0616 USDT 0.0598 USDT 0.0639 USDT 0.0637 USDT
2022-02-23 0.0566 USDT 414,582.8013 0.0573 USDT 0.0560 USDT 0.0612 USDT 0.0636 USDT
2022-02-22 0.0702 USDT 260,649.1833 0.0623 USDT 0.0612 USDT 0.0652 USDT 0.0636 USDT
2022-02-21 0.0559 USDT 563,385.7340 0.0584 USDT 0.0569 USDT 0.0592 USDT 0.0660 USDT
2022-02-20 0.0552 USDT 258,622.2916 0.0565 USDT 0.0529 USDT 0.0563 USDT 0.0559 USDT
2022-02-19 0.0481 USDT 157,403.3010 0.0486 USDT 0.0486 USDT 0.0492 USDT 0.0492 USDT
2022-02-18 0.0456 USDT 253,092.8103 0.0468 USDT 0.0461 USDT 0.0476 USDT 0.0484 USDT
2022-02-17 0.0407 USDT 409,788.6449 0.0429 USDT 0.0424 USDT 0.0448 USDT 0.0445 USDT
2022-02-16 0.0378 USDT 236,572.1619 0.0392 USDT 0.0369 USDT 0.0381 USDT 0.0383 USDT
2022-02-15 0.0384 USDT 229,701.6347 0.0379 USDT 0.0355 USDT 0.0375 USDT 0.0362 USDT
2022-02-14 0.0451 USDT 275,261.8383 0.0447 USDT 0.0432 USDT 0.0442 USDT 0.0441 USDT
2022-02-13 0.0432 USDT 198,619.6424 0.0451 USDT 0.0432 USDT 0.0447 USDT 0.0440 USDT
2022-02-12 0.0427 USDT 287,193.2843 0.0417 USDT 0.0416 USDT 0.0431 USDT 0.0430 USDT
2022-02-11 0.0356 USDT 651,485.7406 0.0367 USDT 0.0363 USDT 0.0385 USDT 0.0402 USDT
2022-02-10 0.0320 USDT 390,481.6102 0.0317 USDT 0.0316 USDT 0.0332 USDT 0.0335 USDT
2022-02-09 0.0323 USDT 265,475.0646 0.0310 USDT 0.0301 USDT 0.0307 USDT 0.0306 USDT
2022-02-08 0.0321 USDT 521,546.4355 0.0361 USDT 0.0338 USDT 0.0348 USDT 0.0343 USDT
2022-02-07 0.0342 USDT 342,130.1540 0.0329 USDT 0.0314 USDT 0.0328 USDT 0.0324 USDT
2022-02-06 0.0400 USDT 227,438.7985 0.0397 USDT 0.0376 USDT 0.0398 USDT 0.0378 USDT