Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: aspo_usdt
Date Price Volume Open Low High Close
2022-01-03 0.3468 USDT 16,658.2521 0.3400 USDT 0.3395 USDT 0.3449 USDT 0.3531 USDT
2022-01-02 0.3589 USDT 12,898.6004 0.3568 USDT 0.3551 USDT 0.3578 USDT 0.3578 USDT
2022-01-01 0.3640 USDT 15,992.7212 0.3576 USDT 0.3567 USDT 0.3607 USDT 0.3596 USDT
2021-12-31 0.4049 USDT 14,152.0893 0.3832 USDT 0.3797 USDT 0.3830 USDT 0.3838 USDT
2021-12-30 0.4500 USDT 47,534.9344 0.4360 USDT 0.4289 USDT 0.4333 USDT 0.4300 USDT
2021-12-29 0.4817 USDT 48,510.4745 0.4560 USDT 0.4541 USDT 0.4570 USDT 0.4654 USDT
2021-12-28 0.5028 USDT 51,849.4314 0.4928 USDT 0.4848 USDT 0.4893 USDT 0.4920 USDT
2021-12-27 0.5371 USDT 35,182.2835 0.5407 USDT 0.5394 USDT 0.5414 USDT 0.5414 USDT
2021-12-26 0.5356 USDT 36,536.0197 0.5359 USDT 0.5331 USDT 0.5380 USDT 0.5375 USDT
2021-12-25 0.5300 USDT 25,294.1841 0.5288 USDT 0.5273 USDT 0.5313 USDT 0.5319 USDT
2021-12-24 0.4868 USDT 49,991.3639 0.5433 USDT 0.5339 USDT 0.5369 USDT 0.5365 USDT
2021-12-23 0.3999 USDT 38,222.4017 0.4057 USDT 0.4042 USDT 0.4075 USDT 0.4081 USDT
2021-12-22 0.4003 USDT 45,170.4084 0.3916 USDT 0.3901 USDT 0.3954 USDT 0.3949 USDT
2021-12-21 0.4099 USDT 43,983.1562 0.4031 USDT 0.3981 USDT 0.4035 USDT 0.4050 USDT
2021-12-20 0.4389 USDT 33,689.7491 0.4350 USDT 0.4300 USDT 0.4336 USDT 0.4333 USDT
2021-12-19 0.4505 USDT 30,333.4341 0.4525 USDT 0.4480 USDT 0.4511 USDT 0.4491 USDT
2021-12-18 0.4662 USDT 47,131.5166 0.4528 USDT 0.4457 USDT 0.4484 USDT 0.4465 USDT
2021-12-17 0.5275 USDT 41,556.2753 0.4999 USDT 0.4967 USDT 0.4999 USDT 0.4973 USDT
2021-12-16 0.5600 USDT 40,628.1907 0.5622 USDT 0.5567 USDT 0.5632 USDT 0.5628 USDT
2021-12-15 0.5344 USDT 43,349.3110 0.5448 USDT 0.5364 USDT 0.5424 USDT 0.5388 USDT
2021-12-14 0.5514 USDT 55,046.9974 0.5285 USDT 0.5205 USDT 0.5237 USDT 0.5235 USDT
2021-12-13 0.6963 USDT 50,431.8028 0.6377 USDT 0.6334 USDT 0.6373 USDT 0.6360 USDT
2021-12-12 0.8237 USDT 35,442.7902 0.7722 USDT 0.7720 USDT 0.7755 USDT 0.7796 USDT
2021-12-11 0.8353 USDT 34,056.6691 0.8228 USDT 0.8196 USDT 0.8271 USDT 0.8338 USDT
2021-12-10 0.6753 USDT 49,110.7479 0.8263 USDT 0.8220 USDT 0.8284 USDT 0.8330 USDT
2021-12-09 0.8747 USDT 41,641.4477 0.8260 USDT 0.8200 USDT 0.8332 USDT 0.8351 USDT
2021-12-08 0.9513 USDT 27,162.6512 0.9527 USDT 0.9507 USDT 0.9591 USDT 0.9580 USDT
2021-12-07 0.9484 USDT 28,863.2286 0.9431 USDT 0.9411 USDT 0.9487 USDT 0.9438 USDT
2021-12-06 0.9742 USDT 39,194.9032 0.9574 USDT 0.9411 USDT 0.9454 USDT 0.9512 USDT
2021-12-05 1.0150 USDT 42,038.2456 1.0080 USDT 1.0063 USDT 1.0122 USDT 1.0188 USDT
2021-12-04 1.0716 USDT 53,130.9243 1.0489 USDT 1.0344 USDT 1.0446 USDT 1.0463 USDT
2021-12-03 1.1638 USDT 31,152.3872 1.1576 USDT 1.1482 USDT 1.1570 USDT 1.1560 USDT
2021-12-02 1.2220 USDT 50,589.8251 1.2336 USDT 1.2221 USDT 1.2327 USDT 1.2311 USDT
2021-12-01 1.1679 USDT 34,077.4653 1.1522 USDT 1.1510 USDT 1.1626 USDT 1.1661 USDT
2021-11-30 1.1869 USDT 28,607.7742 1.2120 USDT 1.2069 USDT 1.2130 USDT 1.2129 USDT
2021-11-29 1.1814 USDT 42,500.8659 1.1881 USDT 1.1709 USDT 1.1838 USDT 1.1767 USDT
2021-11-28 1.2078 USDT 11,182.2623 1.1786 USDT 1.1783 USDT 1.1787 USDT 1.1783 USDT
2021-11-27 1.2493 USDT 35,852.6296 1.2381 USDT 1.2179 USDT 1.2298 USDT 1.2227 USDT
2021-11-26 1.2798 USDT 95,723.8545 1.1555 USDT 1.1535 USDT 1.2720 USDT 1.2611 USDT
2021-11-25 1.3740 USDT 68,848.8002 1.6512 USDT 1.5676 USDT 1.6439 USDT 1.5699 USDT
2021-11-24 1.4543 USDT 51,626.7447 1.4376 USDT 1.4168 USDT 1.4286 USDT 1.4348 USDT
2021-11-23 1.5416 USDT 45,348.8177 1.5485 USDT 1.4827 USDT 1.5325 USDT 1.5325 USDT
2021-11-22 1.8938 USDT 76,618.8879 2.3228 USDT 2.3218 USDT 2.3534 USDT 2.3519 USDT
2021-11-21 0.9701 USDT 4,377.9910 0.9801 USDT 0.9801 USDT 0.9801 USDT 0.9881 USDT
2021-11-20 0.9541 USDT 7,200.0555 0.9331 USDT 0.9323 USDT 0.9392 USDT 0.9391 USDT
2021-11-19 0.9920 USDT 15,913.1193 0.9698 USDT 0.9540 USDT 0.9601 USDT 0.9554 USDT
2021-11-18 1.0721 USDT 9,510.5881 1.0659 USDT 1.0581 USDT 1.0670 USDT 1.0633 USDT
2021-11-17 1.0455 USDT 1,799.8249 1.0630 USDT 1.0614 USDT 1.0730 USDT 1.0694 USDT
2021-11-16 1.2808 USDT 5,112.3436 1.0640 USDT 1.0427 USDT 1.0518 USDT 1.0500 USDT