Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: alt1_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-27 | 0.3684 USDT | 202,625.0000 | 0.3585 USDT | 0.3524 USDT | 0.3560 USDT | 0.3542 USDT |
| 2024-04-26 | 0.3769 USDT | 187,760.0000 | 0.3749 USDT | 0.3642 USDT | 0.3718 USDT | 0.3645 USDT |
| 2024-04-25 | 0.3814 USDT | 605,981.0000 | 0.3727 USDT | 0.3696 USDT | 0.3780 USDT | 0.3927 USDT |
| 2024-04-24 | 0.4072 USDT | 430,771.0000 | 0.3935 USDT | 0.3825 USDT | 0.3871 USDT | 0.3853 USDT |
| 2024-04-23 | 0.4271 USDT | 444,325.0000 | 0.4169 USDT | 0.4135 USDT | 0.4182 USDT | 0.4192 USDT |
| 2024-04-22 | 0.4314 USDT | 227,339.0000 | 0.4339 USDT | 0.4307 USDT | 0.4371 USDT | 0.4356 USDT |
| 2024-04-21 | 0.4253 USDT | 156,489.0000 | 0.4163 USDT | 0.4133 USDT | 0.4163 USDT | 0.4181 USDT |
| 2024-04-20 | 0.4086 USDT | 304,251.0000 | 0.4258 USDT | 0.4258 USDT | 0.4305 USDT | 0.4304 USDT |
| 2024-04-19 | 0.3774 USDT | 533,753.0000 | 0.3857 USDT | 0.3782 USDT | 0.3886 USDT | 0.3990 USDT |
| 2024-04-18 | 0.3710 USDT | 252,692.0000 | 0.3710 USDT | 0.3683 USDT | 0.3766 USDT | 0.3763 USDT |
| 2024-04-17 | 0.3789 USDT | 1,048,514.0000 | 0.3717 USDT | 0.3569 USDT | 0.3698 USDT | 0.3810 USDT |
| 2024-04-16 | 0.3967 USDT | 997,869.0000 | 0.3914 USDT | 0.3751 USDT | 0.3869 USDT | 0.3854 USDT |
| 2024-04-15 | 0.4302 USDT | 623,763.0000 | 0.4254 USDT | 0.3885 USDT | 0.4087 USDT | 0.4032 USDT |
| 2024-04-14 | 0.4096 USDT | 863,339.0000 | 0.4096 USDT | 0.3971 USDT | 0.4101 USDT | 0.4098 USDT |
| 2024-04-13 | 0.4796 USDT | 1,194,412.0000 | 0.4940 USDT | 0.4329 USDT | 0.4573 USDT | 0.4564 USDT |
| 2024-04-12 | 0.5382 USDT | 2,319,485.0000 | 0.5606 USDT | 0.4480 USDT | 0.4873 USDT | 0.4846 USDT |
| 2024-04-11 | 0.5679 USDT | 508,521.0000 | 0.5636 USDT | 0.5582 USDT | 0.5648 USDT | 0.5585 USDT |
| 2024-04-10 | 0.5860 USDT | 1,264,895.0000 | 0.6042 USDT | 0.5794 USDT | 0.5910 USDT | 0.5893 USDT |
| 2024-04-09 | 0.6301 USDT | 1,095,855.0000 | 0.6015 USDT | 0.5878 USDT | 0.6037 USDT | 0.6049 USDT |
| 2024-04-08 | 0.6215 USDT | 287,074.0000 | 0.6502 USDT | 0.6312 USDT | 0.6402 USDT | 0.6423 USDT |
| 2024-04-07 | 0.5806 USDT | 1,405,848.0000 | 0.5790 USDT | 0.5752 USDT | 0.5964 USDT | 0.6113 USDT |
| 2024-04-06 | 0.5390 USDT | 353,278.0000 | 0.5386 USDT | 0.5354 USDT | 0.5419 USDT | 0.5462 USDT |
| 2024-04-05 | 0.5166 USDT | 336,300.0000 | 0.5315 USDT | 0.5229 USDT | 0.5258 USDT | 0.5229 USDT |
| 2024-04-04 | 0.5364 USDT | 780,199.0000 | 0.5428 USDT | 0.5425 USDT | 0.5544 USDT | 0.5478 USDT |
| 2024-04-03 | 0.5372 USDT | 829,139.0000 | 0.5488 USDT | 0.5244 USDT | 0.5330 USDT | 0.5274 USDT |
| 2024-04-02 | 0.5407 USDT | 373,634.0000 | 0.5422 USDT | 0.5303 USDT | 0.5363 USDT | 0.5320 USDT |
| 2024-04-01 | 0.5825 USDT | 1,031,199.0000 | 0.5798 USDT | 0.5492 USDT | 0.5616 USDT | 0.5613 USDT |
| 2024-03-31 | 0.6086 USDT | 515,057.0000 | 0.6101 USDT | 0.6051 USDT | 0.6126 USDT | 0.6081 USDT |
| 2024-03-30 | 0.6139 USDT | 724,626.0000 | 0.6192 USDT | 0.6087 USDT | 0.6183 USDT | 0.6166 USDT |
| 2024-03-29 | 0.6309 USDT | 413,071.0000 | 0.6128 USDT | 0.5957 USDT | 0.6057 USDT | 0.6047 USDT |
| 2024-03-28 | 0.6113 USDT | 1,667,878.0000 | 0.5994 USDT | 0.5897 USDT | 0.6005 USDT | 0.6437 USDT |
| 2024-03-27 | 0.6289 USDT | 570,668.0000 | 0.5937 USDT | 0.5831 USDT | 0.5896 USDT | 0.6002 USDT |
| 2024-03-26 | 0.6281 USDT | 710,949.0000 | 0.6197 USDT | 0.6149 USDT | 0.6295 USDT | 0.6235 USDT |
| 2024-03-25 | 0.5463 USDT | 1,383,633.0000 | 0.5563 USDT | 0.5545 USDT | 0.5717 USDT | 0.5778 USDT |
| 2024-03-24 | 0.4977 USDT | 320,365.0000 | 0.4999 USDT | 0.4963 USDT | 0.5018 USDT | 0.4998 USDT |
| 2024-03-23 | 0.4933 USDT | 329,484.0000 | 0.5009 USDT | 0.4971 USDT | 0.5026 USDT | 0.5031 USDT |
| 2024-03-22 | 0.4934 USDT | 515,263.0000 | 0.4797 USDT | 0.4711 USDT | 0.4801 USDT | 0.4783 USDT |
| 2024-03-21 | 0.4930 USDT | 1,749,099.0000 | 0.4970 USDT | 0.4947 USDT | 0.5046 USDT | 0.5127 USDT |
| 2024-03-20 | 0.4430 USDT | 1,335,911.0000 | 0.4380 USDT | 0.4188 USDT | 0.4350 USDT | 0.4737 USDT |
| 2024-03-19 | 0.4476 USDT | 455,483.0000 | 0.4668 USDT | 0.4562 USDT | 0.4664 USDT | 0.4615 USDT |
| 2024-03-18 | 0.5085 USDT | 545,335.0000 | 0.4909 USDT | 0.4710 USDT | 0.4784 USDT | 0.4794 USDT |
| 2024-03-17 | 0.5252 USDT | 223,680.0000 | 0.5339 USDT | 0.5254 USDT | 0.5323 USDT | 0.5356 USDT |
| 2024-03-16 | 0.5125 USDT | 1,014,841.0000 | 0.5061 USDT | 0.4779 USDT | 0.5055 USDT | 0.4996 USDT |
| 2024-03-15 | 0.5061 USDT | 485,764.5000 | 0.4994 USDT | 0.4854 USDT | 0.4962 USDT | 0.4987 USDT |
| 2024-03-14 | 0.5497 USDT | 457,744.9000 | 0.5463 USDT | 0.5200 USDT | 0.5418 USDT | 0.5461 USDT |
| 2024-03-13 | 0.5900 USDT | 555,882.5000 | 0.5747 USDT | 0.5704 USDT | 0.5765 USDT | 0.5742 USDT |
| 2024-03-12 | 0.6011 USDT | 562,998.5000 | 0.5895 USDT | 0.5617 USDT | 0.5985 USDT | 0.5981 USDT |
| 2024-03-11 | 0.6062 USDT | 709,840.4000 | 0.6145 USDT | 0.5806 USDT | 0.5921 USDT | 0.5933 USDT |
| 2024-03-10 | 0.5792 USDT | 680,480.3000 | 0.5707 USDT | 0.5620 USDT | 0.5765 USDT | 0.5899 USDT |
| 2024-03-09 | 0.5409 USDT | 1,096,426.0000 | 0.5514 USDT | 0.5389 USDT | 0.5487 USDT | 0.5473 USDT |
12