Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: aeterna_usdt12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2022-08-03 | 0.1387 USDT | 0.0000 | 0.0300 USDT | 0.0300 USDT | 0.0300 USDT | 0.0300 USDT |
2022-08-02 | 0.1675 USDT | 1,315.0000 | 0.1900 USDT | 0.1500 USDT | 0.1600 USDT | 0.1900 USDT |
2022-08-01 | 0.1400 USDT | 0.0000 | 0.1400 USDT | 0.1400 USDT | 0.1400 USDT | 0.1400 USDT |
2022-07-31 | 0.1400 USDT | 0.0000 | 0.1400 USDT | 0.1400 USDT | 0.1400 USDT | 0.1400 USDT |
2022-07-30 | 0.1400 USDT | 0.0000 | 0.1400 USDT | 0.1400 USDT | 0.1400 USDT | 0.1400 USDT |
2022-07-29 | 0.2250 USDT | 0.0000 | 0.2300 USDT | 0.2300 USDT | 0.2300 USDT | 0.2300 USDT |
2022-07-28 | 0.1805 USDT | 0.0000 | 0.2500 USDT | 0.2500 USDT | 0.2500 USDT | 0.2500 USDT |
2022-07-27 | 0.2900 USDT | 0.0000 | 0.2900 USDT | 0.2900 USDT | 0.2900 USDT | 0.2900 USDT |
2022-07-26 | 0.2900 USDT | 0.0000 | 0.2900 USDT | 0.2900 USDT | 0.2900 USDT | 0.2900 USDT |
2022-07-25 | 0.2031 USDT | 0.0000 | 0.1900 USDT | 0.1900 USDT | 0.1900 USDT | 0.1900 USDT |
2022-07-24 | 0.2300 USDT | 0.0000 | 0.2300 USDT | 0.2300 USDT | 0.2300 USDT | 0.2300 USDT |
2022-07-23 | 0.1900 USDT | 0.0000 | 0.1900 USDT | 0.1900 USDT | 0.1900 USDT | 0.1900 USDT |
2022-07-22 | 0.1900 USDT | 0.0000 | 0.1900 USDT | 0.1900 USDT | 0.1900 USDT | 0.1900 USDT |
2022-07-21 | 0.1900 USDT | 0.0000 | 0.1900 USDT | 0.1900 USDT | 0.1900 USDT | 0.1900 USDT |
2022-07-20 | 0.0800 USDT | 0.0000 | 0.0800 USDT | 0.0800 USDT | 0.0800 USDT | 0.0800 USDT |
2022-07-19 | 0.0883 USDT | 251.4007 | 0.1300 USDT | 0.0800 USDT | 0.0800 USDT | 0.0800 USDT |
2022-07-18 | 0.1600 USDT | 0.0000 | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT |
2022-07-17 | 0.1600 USDT | 0.0000 | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT |
2022-07-16 | 0.1600 USDT | 0.0000 | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT |
2022-07-15 | 0.1600 USDT | 0.0000 | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT |
2022-07-14 | 0.1600 USDT | 0.0000 | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT |
2022-07-13 | 0.1600 USDT | 0.0000 | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT |
2022-07-12 | 0.1600 USDT | 0.0000 | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT |
2022-07-11 | 0.1787 USDT | 0.0000 | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT |
2022-07-10 | 0.2357 USDT | 0.0000 | 0.2500 USDT | 0.2500 USDT | 0.2500 USDT | 0.2500 USDT |
2022-07-09 | 0.1800 USDT | 0.0000 | 0.1800 USDT | 0.1800 USDT | 0.1800 USDT | 0.1800 USDT |
2022-07-08 | 0.2290 USDT | 252.7472 | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT | 0.2500 USDT |
2022-07-07 | 0.1300 USDT | 0.0000 | 0.1300 USDT | 0.1300 USDT | 0.1300 USDT | 0.1300 USDT |
2022-07-06 | 0.2299 USDT | 270.4773 | 0.2600 USDT | 0.2100 USDT | 0.2100 USDT | 0.2100 USDT |
2022-07-05 | 0.2673 USDT | 234.4827 | 0.2600 USDT | 0.2600 USDT | 0.2600 USDT | 0.2600 USDT |
2022-07-04 | 0.3146 USDT | 0.0000 | 0.3300 USDT | 0.3300 USDT | 0.3300 USDT | 0.3300 USDT |
2022-07-03 | 0.2964 USDT | 346,408.3665 | 0.3200 USDT | 0.2700 USDT | 0.3000 USDT | 0.2800 USDT |
2022-07-02 | 0.4593 USDT | 189,188.0820 | 0.9400 USDT | 0.3300 USDT | 0.3500 USDT | 0.3500 USDT |
2022-07-01 | 0.3149 USDT | 17,000.1497 | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT |
2022-06-30 | 0.3014 USDT | 50,329.1360 | 0.3000 USDT | 0.2700 USDT | 0.2900 USDT | 0.2900 USDT |
2022-06-29 | 0.3030 USDT | 16,849.5798 | 0.3000 USDT | 0.2900 USDT | 0.2900 USDT | 0.2900 USDT |
2022-06-28 | 0.3066 USDT | 34,141.5380 | 0.3200 USDT | 0.3100 USDT | 0.3200 USDT | 0.3200 USDT |
2022-06-27 | 0.3232 USDT | 37,001.4688 | 0.3000 USDT | 0.3000 USDT | 0.3100 USDT | 0.3100 USDT |
2022-06-26 | 0.3250 USDT | 294,063.2227 | 0.3000 USDT | 0.2700 USDT | 0.3100 USDT | 0.3100 USDT |
2022-06-25 | 0.3362 USDT | 307,002.2335 | 0.2900 USDT | 0.2600 USDT | 0.3300 USDT | 0.3400 USDT |
2022-06-24 | 0.3459 USDT | 391,716.1734 | 0.4100 USDT | 0.2000 USDT | 0.4000 USDT | 0.4000 USDT |
2022-06-23 | 0.3723 USDT | 37,748.6622 | 0.3600 USDT | 0.3500 USDT | 0.3700 USDT | 0.3700 USDT |
2022-06-22 | 0.3829 USDT | 8,176.4760 | 0.3800 USDT | 0.3700 USDT | 0.3800 USDT | 0.3800 USDT |
2022-06-21 | 0.3876 USDT | 19,361.7336 | 0.3900 USDT | 0.3800 USDT | 0.3900 USDT | 0.3900 USDT |
2022-06-20 | 0.3831 USDT | 37,864.5669 | 0.3900 USDT | 0.3700 USDT | 0.3900 USDT | 0.3900 USDT |
2022-06-19 | 0.3722 USDT | 45,845.6881 | 0.3600 USDT | 0.3600 USDT | 0.3800 USDT | 0.3800 USDT |
2022-06-18 | 0.4587 USDT | 22,169.5583 | 0.4800 USDT | 0.4000 USDT | 0.4500 USDT | 0.4000 USDT |
2022-06-17 | 0.4649 USDT | 27,414.8911 | 0.4800 USDT | 0.4400 USDT | 0.4600 USDT | 0.4600 USDT |
2022-06-16 | 0.4886 USDT | 66,317.5044 | 0.4500 USDT | 0.4400 USDT | 0.4700 USDT | 0.4800 USDT |
2022-06-15 | 0.5504 USDT | 377,578.9528 | 0.7100 USDT | 0.4700 USDT | 0.5100 USDT | 0.5100 USDT |
12