Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: aia_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.4054 USDT | 56,160.8600 | 0.3449 USDT | 0.3380 USDT | 0.3579 USDT | 0.3567 USDT |
| 2025-12-04 | 0.4117 USDT | 11,816.1700 | 0.3882 USDT | 0.3882 USDT | 0.3937 USDT | 0.3936 USDT |
| 2025-12-03 | 0.3336 USDT | 26,363.5300 | 0.3252 USDT | 0.3203 USDT | 0.3253 USDT | 0.3206 USDT |
| 2025-12-02 | 0.3274 USDT | 687,348.4600 | 0.3210 USDT | 0.3106 USDT | 0.3214 USDT | 0.3289 USDT |
| 2025-12-01 | 0.3400 USDT | 28,495.9000 | 0.3181 USDT | 0.3175 USDT | 0.3238 USDT | 0.3177 USDT |
| 2025-11-30 | 0.4122 USDT | 203,408.5100 | 0.4055 USDT | 0.4012 USDT | 0.4039 USDT | 0.4036 USDT |
| 2025-11-29 | 0.4134 USDT | 471,544.4300 | 0.4127 USDT | 0.3859 USDT | 0.4011 USDT | 0.4184 USDT |
| 2025-11-28 | 0.4337 USDT | 804,479.5700 | 0.4617 USDT | 0.3913 USDT | 0.4174 USDT | 0.4158 USDT |
| 2025-11-27 | 0.4682 USDT | 439,184.8100 | 0.4565 USDT | 0.4529 USDT | 0.4596 USDT | 0.4923 USDT |
| 2025-11-26 | 0.4791 USDT | 703,442.2300 | 0.4846 USDT | 0.4552 USDT | 0.4651 USDT | 0.4719 USDT |
| 2025-11-25 | 0.4853 USDT | 797,560.9500 | 0.4912 USDT | 0.4575 USDT | 0.4712 USDT | 0.4682 USDT |
| 2025-11-24 | 0.4308 USDT | 1,738,912.4200 | 0.4179 USDT | 0.3534 USDT | 0.3880 USDT | 0.4539 USDT |
| 2025-11-23 | 0.5011 USDT | 51,265.3200 | 0.4551 USDT | 0.4332 USDT | 0.4551 USDT | 0.4355 USDT |
| 2025-11-22 | 0.5714 USDT | 273,222.8800 | 0.5483 USDT | 0.5480 USDT | 0.6379 USDT | 0.6177 USDT |
| 2025-11-21 | 0.4757 USDT | 2,048,834.5700 | 0.4949 USDT | 0.4203 USDT | 0.4409 USDT | 0.4720 USDT |
| 2025-11-20 | 0.5305 USDT | 15,278.6400 | 0.4856 USDT | 0.4778 USDT | 0.4913 USDT | 0.4778 USDT |
| 2025-11-19 | 0.6235 USDT | 31.9800 | 0.6438 USDT | 0.6438 USDT | 0.6458 USDT | 0.6458 USDT |
| 2025-11-18 | 0.6411 USDT | 60,546.9300 | 0.6329 USDT | 0.6320 USDT | 0.6406 USDT | 0.6328 USDT |
| 2025-11-17 | 0.7807 USDT | 49,913.8400 | 0.6679 USDT | 0.6676 USDT | 0.7062 USDT | 0.6997 USDT |
| 2025-11-16 | 0.8372 USDT | 1,261,858.5500 | 0.8201 USDT | 0.7549 USDT | 0.7777 USDT | 0.8944 USDT |
| 2025-11-15 | 1.0091 USDT | 8,625.3300 | 0.9510 USDT | 0.9259 USDT | 0.9510 USDT | 0.9359 USDT |
| 2025-11-14 | 1.2937 USDT | 541,459.2200 | 1.1913 USDT | 1.0298 USDT | 1.0874 USDT | 1.1243 USDT |
| 2025-11-13 | 1.4535 USDT | 260,205.2600 | 1.5702 USDT | 1.2335 USDT | 1.2829 USDT | 1.2740 USDT |
| 2025-11-12 | 2.0497 USDT | 179,902.9000 | 1.7953 USDT | 1.6557 USDT | 1.8009 USDT | 1.7858 USDT |
| 2025-11-11 | 2.4486 USDT | 12,431.0700 | 1.9387 USDT | 1.8791 USDT | 1.9730 USDT | 1.8797 USDT |
| 2025-11-10 | 5.2384 USDT | 509,134.4500 | 6.3627 USDT | 2.8769 USDT | 3.1911 USDT | 3.1302 USDT |
| 2025-11-09 | 7.4012 USDT | 3,414.2700 | 6.7325 USDT | 6.7295 USDT | 6.9449 USDT | 6.8864 USDT |
| 2025-11-08 | 8.8928 USDT | 997.7500 | 7.1179 USDT | 6.9075 USDT | 7.1187 USDT | 6.9916 USDT |
| 2025-11-07 | 6.6442 USDT | 542,997.5100 | 7.4247 USDT | 5.9666 USDT | 7.7319 USDT | 19.2326 USDT |
| 2025-11-06 | 3.1820 USDT | 2,568,877.5400 | 1.6883 USDT | 1.6015 USDT | 1.6522 USDT | 4.5187 USDT |
| 2025-11-05 | 2.1892 USDT | 17,167.6700 | 1.7029 USDT | 1.6720 USDT | 1.7607 USDT | 1.7333 USDT |
| 2025-11-04 | 1.8703 USDT | 145,039.2300 | 2.3754 USDT | 2.2014 USDT | 2.4808 USDT | 2.3786 USDT |
| 2025-11-03 | 1.2561 USDT | 12,879.1200 | 1.2118 USDT | 1.2118 USDT | 1.2394 USDT | 1.2300 USDT |
| 2025-11-02 | 1.2901 USDT | 248,298.0600 | 1.3273 USDT | 1.1884 USDT | 1.2027 USDT | 1.2298 USDT |
| 2025-11-01 | 1.3120 USDT | 1,749.2100 | 1.3721 USDT | 1.3693 USDT | 1.3767 USDT | 1.3704 USDT |
| 2025-10-31 | 1.1803 USDT | 222,488.2000 | 1.1831 USDT | 1.1614 USDT | 1.2013 USDT | 1.1965 USDT |
| 2025-10-30 | 1.1696 USDT | 709,338.4900 | 1.2286 USDT | 1.0295 USDT | 1.1407 USDT | 1.2281 USDT |
| 2025-10-29 | 1.0723 USDT | 280,995.8600 | 1.0472 USDT | 0.9731 USDT | 0.9994 USDT | 1.0968 USDT |
| 2025-10-28 | 1.1051 USDT | 62,762.7100 | 0.9736 USDT | 0.9618 USDT | 1.0462 USDT | 1.0330 USDT |
| 2025-10-27 | 1.2127 USDT | 21,993.2100 | 1.2422 USDT | 1.1847 USDT | 1.2493 USDT | 1.1960 USDT |
| 2025-10-26 | 1.2302 USDT | 290,451.9300 | 1.1965 USDT | 1.1912 USDT | 1.2117 USDT | 1.2332 USDT |
| 2025-10-25 | 1.2839 USDT | 737,943.0900 | 1.3114 USDT | 1.1134 USDT | 1.1992 USDT | 1.2143 USDT |
| 2025-10-24 | 1.3509 USDT | 802,130.2700 | 1.4211 USDT | 1.2679 USDT | 1.3338 USDT | 1.3262 USDT |
| 2025-10-23 | 1.5462 USDT | 20,949.3600 | 1.3463 USDT | 1.3142 USDT | 1.3614 USDT | 1.3261 USDT |
| 2025-10-22 | 1.9461 USDT | 1,652,623.4100 | 1.7490 USDT | 1.1462 USDT | 1.1799 USDT | 1.1667 USDT |
| 2025-10-21 | 2.1790 USDT | 20,741.1700 | 2.6255 USDT | 2.5379 USDT | 2.6309 USDT | 2.5688 USDT |
| 2025-10-20 | 1.1866 USDT | 41,455.6400 | 1.3094 USDT | 1.2891 USDT | 1.3364 USDT | 1.3073 USDT |
| 2025-10-19 | 0.9741 USDT | 14,137.3500 | 0.9482 USDT | 0.9404 USDT | 0.9652 USDT | 0.9488 USDT |
| 2025-10-18 | 1.0455 USDT | 21,315.4200 | 0.9006 USDT | 0.8653 USDT | 0.9034 USDT | 0.8793 USDT |
| 2025-10-17 | 1.0348 USDT | 1,008,377.9000 | 0.9760 USDT | 0.9107 USDT | 0.9458 USDT | 0.9967 USDT |
12