Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ausdt_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-14 | 0.9997 USDT | 10.8911 | 0.9993 USDT | 0.9993 USDT | 0.9993 USDT | 0.9993 USDT |
| 2025-12-13 | 0.9997 USDT | 8,991.7901 | 0.9991 USDT | 0.9941 USDT | 0.9998 USDT | 0.9995 USDT |
| 2025-12-12 | 0.9996 USDT | 10,618.7623 | 0.9991 USDT | 0.9927 USDT | 0.9998 USDT | 0.9989 USDT |
| 2025-12-11 | 0.9997 USDT | 14,893.0799 | 1.0213 USDT | 0.9919 USDT | 0.9997 USDT | 0.9997 USDT |
| 2025-12-10 | 0.9994 USDT | 11,986.1167 | 0.9988 USDT | 0.9933 USDT | 0.9986 USDT | 0.9986 USDT |
| 2025-12-09 | 0.9991 USDT | 339.8768 | 0.9990 USDT | 0.9973 USDT | 0.9996 USDT | 0.9996 USDT |
| 2025-12-08 | 0.9994 USDT | 366.4768 | 0.9984 USDT | 0.9966 USDT | 1.0020 USDT | 1.0000 USDT |
| 2025-12-07 | 0.9994 USDT | 10,560.2446 | 0.9998 USDT | 0.9922 USDT | 0.9999 USDT | 0.9990 USDT |
| 2025-12-06 | 1.0000 USDT | 10,842.4047 | 0.9991 USDT | 0.9936 USDT | 1.0001 USDT | 0.9989 USDT |
| 2025-12-05 | 0.9995 USDT | 14,854.1372 | 0.9997 USDT | 0.9926 USDT | 0.9999 USDT | 1.0000 USDT |
| 2025-12-04 | 0.9987 USDT | 50.2295 | 1.0000 USDT | 0.9990 USDT | 1.0000 USDT | 0.9992 USDT |
| 2025-12-03 | 0.9996 USDT | 282.6990 | 0.9998 USDT | 0.9966 USDT | 1.0021 USDT | 0.9966 USDT |
| 2025-12-02 | 0.9994 USDT | 9,523.0076 | 0.9990 USDT | 0.9957 USDT | 0.9994 USDT | 0.9994 USDT |
| 2025-12-01 | 0.9994 USDT | 424.4329 | 0.9995 USDT | 0.9950 USDT | 1.0051 USDT | 0.9998 USDT |
| 2025-11-30 | 0.9995 USDT | 5,024.5738 | 1.0002 USDT | 0.9933 USDT | 1.0001 USDT | 1.0000 USDT |
| 2025-11-29 | 0.9998 USDT | 7,490.4510 | 0.9993 USDT | 0.9905 USDT | 1.0003 USDT | 1.0001 USDT |
| 2025-11-28 | 0.9994 USDT | 10,459.5594 | 0.9997 USDT | 0.9934 USDT | 1.0003 USDT | 1.0003 USDT |
| 2025-11-27 | 1.0032 USDT | 11,626.6796 | 0.9994 USDT | 0.9934 USDT | 0.9997 USDT | 0.9997 USDT |
| 2025-11-26 | 1.0008 USDT | 13,434.0158 | 0.9995 USDT | 0.9944 USDT | 0.9999 USDT | 0.9996 USDT |
| 2025-11-25 | 1.0000 USDT | 9,160.2934 | 0.9997 USDT | 0.9935 USDT | 0.9999 USDT | 0.9990 USDT |
| 2025-11-24 | 0.9991 USDT | 7,578.8195 | 0.9998 USDT | 0.9926 USDT | 1.0001 USDT | 0.9995 USDT |
| 2025-11-23 | 0.9994 USDT | 135.4728 | 0.9992 USDT | 0.9967 USDT | 1.0002 USDT | 0.9988 USDT |
| 2025-11-22 | 1.0000 USDT | 466.6971 | 0.9991 USDT | 0.9954 USDT | 1.0011 USDT | 0.9990 USDT |
| 2025-11-21 | 1.0029 USDT | 9,467.8122 | 0.9988 USDT | 0.9936 USDT | 0.9998 USDT | 0.9996 USDT |
| 2025-11-20 | 0.9999 USDT | 205.3681 | 1.0000 USDT | 0.9974 USDT | 1.0000 USDT | 0.9991 USDT |
| 2025-11-19 | 1.0060 USDT | 5.3705 | 0.9989 USDT | 0.9989 USDT | 0.9996 USDT | 0.9996 USDT |
| 2025-11-18 | 1.0016 USDT | 115.7734 | 1.0021 USDT | 1.0012 USDT | 1.0021 USDT | 1.0020 USDT |
| 2025-11-17 | 1.0004 USDT | 202.6430 | 1.0007 USDT | 1.0005 USDT | 1.0066 USDT | 1.0011 USDT |
| 2025-11-16 | 1.0001 USDT | 6,313.1141 | 0.9992 USDT | 0.9952 USDT | 1.0004 USDT | 1.0004 USDT |
| 2025-11-15 | 1.0003 USDT | 772.4046 | 1.0006 USDT | 0.9979 USDT | 1.0009 USDT | 1.0000 USDT |
| 2025-11-14 | 1.0002 USDT | 7,610.1830 | 0.9997 USDT | 0.9939 USDT | 1.0005 USDT | 0.9996 USDT |
| 2025-11-13 | 1.0000 USDT | 423.3920 | 1.0002 USDT | 0.9990 USDT | 1.0021 USDT | 0.9993 USDT |
| 2025-11-12 | 0.9999 USDT | 4,248.8790 | 0.9996 USDT | 0.9936 USDT | 1.0005 USDT | 0.9997 USDT |
| 2025-11-11 | 0.9997 USDT | 6,688.9120 | 0.9998 USDT | 0.9910 USDT | 1.0005 USDT | 0.9996 USDT |
| 2025-11-10 | 1.0007 USDT | 468.8852 | 0.9999 USDT | 0.9975 USDT | 1.0003 USDT | 0.9992 USDT |
| 2025-11-09 | 1.0014 USDT | 7,577.7344 | 0.9993 USDT | 0.9928 USDT | 1.0005 USDT | 1.0004 USDT |
| 2025-11-08 | 1.0000 USDT | 10.5088 | 1.0001 USDT | 0.9995 USDT | 1.0001 USDT | 0.9995 USDT |
| 2025-11-07 | 1.0007 USDT | 7,426.1789 | 1.0004 USDT | 0.9922 USDT | 1.0006 USDT | 0.9999 USDT |
| 2025-11-06 | 1.0028 USDT | 7,960.2973 | 1.0006 USDT | 0.9938 USDT | 1.0010 USDT | 0.9998 USDT |
| 2025-11-05 | 1.0028 USDT | 151.7336 | 1.0002 USDT | 0.9969 USDT | 1.0006 USDT | 0.9997 USDT |
| 2025-11-04 | 1.0040 USDT | 703.8906 | 0.9996 USDT | 0.9977 USDT | 1.0049 USDT | 1.0005 USDT |
| 2025-11-03 | 1.0047 USDT | 1,728.0486 | 1.0545 USDT | 1.0001 USDT | 1.0554 USDT | 1.0425 USDT |
| 2025-11-02 | 1.0043 USDT | 8,051.9034 | 0.9998 USDT | 0.9942 USDT | 1.0004 USDT | 1.0039 USDT |
| 2025-11-01 | 1.0027 USDT | 229.2434 | 1.0016 USDT | 0.9994 USDT | 1.0020 USDT | 1.0012 USDT |
| 2025-10-31 | 1.0002 USDT | 3,185.9790 | 1.0003 USDT | 0.9946 USDT | 1.0006 USDT | 1.0004 USDT |
| 2025-10-30 | 1.0022 USDT | 8,640.9071 | 1.0000 USDT | 0.9944 USDT | 1.0005 USDT | 1.0004 USDT |
12