Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ao_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-25 | 14.7505 USDT | 97.7862 | 14.2500 USDT | 14.2000 USDT | 14.2900 USDT | 14.2300 USDT |
| 2025-06-24 | 14.7355 USDT | 166.2175 | 15.1100 USDT | 15.0400 USDT | 15.1400 USDT | 15.0400 USDT |
| 2025-06-23 | 14.0903 USDT | 2,433.1386 | 13.9200 USDT | 13.8800 USDT | 14.2200 USDT | 14.1700 USDT |
| 2025-06-22 | 13.9495 USDT | 1,921.2529 | 14.0400 USDT | 13.8300 USDT | 13.9500 USDT | 13.9300 USDT |
| 2025-06-21 | 14.0497 USDT | 1,352.8781 | 14.0900 USDT | 13.9600 USDT | 14.0900 USDT | 14.1000 USDT |
| 2025-06-20 | 14.0961 USDT | 93.0420 | 14.0700 USDT | 14.0700 USDT | 14.1500 USDT | 14.1100 USDT |
| 2025-06-19 | 14.1347 USDT | 1,724.0904 | 14.1700 USDT | 13.9500 USDT | 14.0400 USDT | 13.9700 USDT |
| 2025-06-18 | 14.6151 USDT | 390.0746 | 14.2400 USDT | 14.2100 USDT | 14.9100 USDT | 14.2400 USDT |
| 2025-06-17 | 15.1928 USDT | 7.9837 | 14.5400 USDT | 14.5200 USDT | 14.5500 USDT | 14.5300 USDT |
| 2025-06-16 | 16.3985 USDT | 129.7769 | 16.6200 USDT | 16.5600 USDT | 16.7000 USDT | 16.5600 USDT |
| 2025-06-15 | 16.3027 USDT | 2,093.5322 | 16.2300 USDT | 15.9600 USDT | 16.2700 USDT | 16.3600 USDT |
| 2025-06-14 | 16.7179 USDT | 62.3633 | 16.2600 USDT | 16.1700 USDT | 16.3700 USDT | 16.3300 USDT |
| 2025-06-13 | 18.4390 USDT | 356.0688 | 18.9000 USDT | 18.8300 USDT | 19.6100 USDT | 19.3100 USDT |
| 2025-06-12 | 18.5874 USDT | 199.0109 | 18.9200 USDT | 18.6000 USDT | 18.9300 USDT | 18.7200 USDT |
| 2025-06-11 | 17.2382 USDT | 7,815.4400 | 16.2800 USDT | 15.9100 USDT | 16.4200 USDT | 19.5300 USDT |
| 2025-06-10 | 14.7044 USDT | 67.7964 | 15.1300 USDT | 15.0300 USDT | 15.1300 USDT | 15.0900 USDT |
| 2025-06-09 | 14.3487 USDT | 4,380.1135 | 14.0800 USDT | 13.9900 USDT | 14.0800 USDT | 14.4500 USDT |
| 2025-06-08 | 13.9969 USDT | 2,077.1542 | 13.9400 USDT | 13.8500 USDT | 13.9900 USDT | 14.1200 USDT |
| 2025-06-07 | 14.1564 USDT | 0.0000 | 14.0400 USDT | 14.0400 USDT | 14.0400 USDT | 14.0400 USDT |
| 2025-06-06 | 14.2928 USDT | 212.1424 | 14.4300 USDT | 14.3700 USDT | 14.5600 USDT | 14.5200 USDT |
| 2025-06-05 | 14.8172 USDT | 120.6730 | 14.3900 USDT | 14.3200 USDT | 14.4000 USDT | 14.3500 USDT |
| 2025-06-04 | 14.6014 USDT | 311.8355 | 14.7700 USDT | 14.7700 USDT | 15.0100 USDT | 14.8800 USDT |
| 2025-06-03 | 14.4077 USDT | 33.4637 | 14.7900 USDT | 14.7600 USDT | 14.8300 USDT | 14.7800 USDT |
| 2025-06-02 | 13.9156 USDT | 57.3360 | 13.7500 USDT | 13.7100 USDT | 13.7700 USDT | 13.7400 USDT |
| 2025-06-01 | 14.1525 USDT | 109.6677 | 14.0600 USDT | 14.0400 USDT | 14.1500 USDT | 14.1100 USDT |
| 2025-05-31 | 13.8211 USDT | 59.1096 | 13.9100 USDT | 13.9100 USDT | 13.9700 USDT | 13.9500 USDT |
| 2025-05-30 | 15.1598 USDT | 3,879.2253 | 14.9800 USDT | 13.8500 USDT | 14.0000 USDT | 14.2100 USDT |
| 2025-05-29 | 16.7875 USDT | 4,124.5677 | 18.4200 USDT | 15.1900 USDT | 15.9300 USDT | 15.7200 USDT |
| 2025-05-28 | 14.4276 USDT | 37.5953 | 14.5300 USDT | 14.5100 USDT | 14.5600 USDT | 14.5400 USDT |
| 2025-05-27 | 13.2640 USDT | 24.9410 | 14.4400 USDT | 14.2300 USDT | 14.4500 USDT | 14.2300 USDT |
| 2025-05-26 | 12.7533 USDT | 542.6344 | 12.7400 USDT | 12.6800 USDT | 12.7400 USDT | 13.0200 USDT |
| 2025-05-25 | 11.9562 USDT | 1,352.3977 | 11.8300 USDT | 11.6200 USDT | 11.7100 USDT | 12.5800 USDT |
| 2025-05-24 | 12.3245 USDT | 70.0506 | 11.9500 USDT | 11.9400 USDT | 12.0200 USDT | 12.0200 USDT |
| 2025-05-23 | 12.6238 USDT | 42.2470 | 12.5000 USDT | 12.4900 USDT | 12.5300 USDT | 12.4900 USDT |
| 2025-05-22 | 12.8303 USDT | 5,344.1073 | 12.4800 USDT | 12.4800 USDT | 12.5600 USDT | 12.6800 USDT |
| 2025-05-21 | 12.9415 USDT | 649.6092 | 12.7200 USDT | 12.1700 USDT | 12.2300 USDT | 12.8100 USDT |
| 2025-05-20 | 13.6285 USDT | 5.7410 | 13.4500 USDT | 13.4300 USDT | 13.4700 USDT | 13.4400 USDT |
| 2025-05-19 | 13.8930 USDT | 115.3605 | 13.5100 USDT | 13.5100 USDT | 13.6000 USDT | 13.6000 USDT |
| 2025-05-18 | 14.0162 USDT | 116.9026 | 14.5800 USDT | 14.5500 USDT | 14.5800 USDT | 14.5500 USDT |
| 2025-05-17 | 13.7301 USDT | 315.3590 | 13.3400 USDT | 13.3100 USDT | 13.3400 USDT | 13.7100 USDT |
| 2025-05-16 | 14.7123 USDT | 168.9373 | 14.6500 USDT | 14.2000 USDT | 14.2600 USDT | 14.4600 USDT |
| 2025-05-15 | 15.0935 USDT | 15.4676 | 15.0800 USDT | 15.0800 USDT | 15.1000 USDT | 15.1000 USDT |
| 2025-05-14 | 15.4511 USDT | 395.2342 | 15.5200 USDT | 15.2400 USDT | 15.2900 USDT | 15.6200 USDT |
| 2025-05-13 | 15.4470 USDT | 776.3452 | 14.9900 USDT | 14.9700 USDT | 15.2000 USDT | 16.1200 USDT |
| 2025-05-12 | 16.3402 USDT | 312.8477 | 16.2400 USDT | 15.9100 USDT | 15.9700 USDT | 16.1100 USDT |
| 2025-05-11 | 15.8784 USDT | 19.9412 | 16.0300 USDT | 16.0100 USDT | 16.1100 USDT | 16.0900 USDT |
| 2025-05-10 | 14.5892 USDT | 672.1974 | 14.6700 USDT | 14.2400 USDT | 14.6900 USDT | 15.3300 USDT |
| 2025-05-09 | 14.0621 USDT | 444.9484 | 14.2300 USDT | 13.8600 USDT | 13.9300 USDT | 14.0900 USDT |
| 2025-05-08 | 13.4713 USDT | 861.5525 | 13.4900 USDT | 13.4900 USDT | 13.6200 USDT | 14.0100 USDT |
| 2025-05-07 | 13.1935 USDT | 481.4902 | 13.0700 USDT | 12.8900 USDT | 13.0200 USDT | 13.2900 USDT |
12