Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: avnt_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.3605 USDT | 183,593.4146 | 0.3475 USDT | 0.3417 USDT | 0.3433 USDT | 0.3424 USDT |
| 2025-12-04 | 0.3642 USDT | 68,163.6628 | 0.3558 USDT | 0.3556 USDT | 0.3591 USDT | 0.3581 USDT |
| 2025-12-03 | 0.3469 USDT | 2,020,602.4795 | 0.3407 USDT | 0.3392 USDT | 0.3425 USDT | 0.3580 USDT |
| 2025-12-02 | 0.3323 USDT | 1,914,041.8933 | 0.3236 USDT | 0.3203 USDT | 0.3253 USDT | 0.3362 USDT |
| 2025-12-01 | 0.3444 USDT | 119,272.7171 | 0.3217 USDT | 0.3217 USDT | 0.3256 USDT | 0.3230 USDT |
| 2025-11-30 | 0.3837 USDT | 1,201,673.2502 | 0.3811 USDT | 0.3729 USDT | 0.3793 USDT | 0.3803 USDT |
| 2025-11-29 | 0.3899 USDT | 1,397,218.5055 | 0.3887 USDT | 0.3813 USDT | 0.3863 USDT | 0.3858 USDT |
| 2025-11-28 | 0.4042 USDT | 2,907,137.9223 | 0.4011 USDT | 0.3850 USDT | 0.3912 USDT | 0.3937 USDT |
| 2025-11-27 | 0.4097 USDT | 3,149,445.9012 | 0.4029 USDT | 0.4014 USDT | 0.4102 USDT | 0.4187 USDT |
| 2025-11-26 | 0.3985 USDT | 2,829,914.4341 | 0.4038 USDT | 0.3869 USDT | 0.3951 USDT | 0.4045 USDT |
| 2025-11-25 | 0.3917 USDT | 2,154,772.9155 | 0.3991 USDT | 0.3823 USDT | 0.3878 USDT | 0.3957 USDT |
| 2025-11-24 | 0.3863 USDT | 1,153,972.4652 | 0.3902 USDT | 0.3734 USDT | 0.3793 USDT | 0.3762 USDT |
| 2025-11-23 | 0.3939 USDT | 2,505.4339 | 0.3896 USDT | 0.3895 USDT | 0.3914 USDT | 0.3908 USDT |
| 2025-11-22 | 0.4030 USDT | 46,239.3129 | 0.3922 USDT | 0.3890 USDT | 0.3964 USDT | 0.3902 USDT |
| 2025-11-21 | 0.3886 USDT | 2,232,738.6100 | 0.3855 USDT | 0.3403 USDT | 0.3625 USDT | 0.4166 USDT |
| 2025-11-20 | 0.4230 USDT | 1,224,076.7913 | 0.4256 USDT | 0.4182 USDT | 0.4199 USDT | 0.4188 USDT |
| 2025-11-19 | 0.4417 USDT | 1,057,074.1640 | 0.4412 USDT | 0.4251 USDT | 0.4319 USDT | 0.4306 USDT |
| 2025-11-18 | 0.4334 USDT | 52,973.0705 | 0.4503 USDT | 0.4502 USDT | 0.4545 USDT | 0.4511 USDT |
| 2025-11-17 | 0.4603 USDT | 576,557.2607 | 0.4584 USDT | 0.4369 USDT | 0.4415 USDT | 0.4390 USDT |
| 2025-11-16 | 0.4823 USDT | 1,080,572.4303 | 0.4993 USDT | 0.4477 USDT | 0.4548 USDT | 0.4477 USDT |
| 2025-11-15 | 0.5133 USDT | 29,312.1161 | 0.5057 USDT | 0.5014 USDT | 0.5077 USDT | 0.5038 USDT |
| 2025-11-14 | 0.5146 USDT | 2,243,546.5665 | 0.5053 USDT | 0.4899 USDT | 0.5057 USDT | 0.5066 USDT |
| 2025-11-13 | 0.5323 USDT | 1,695,291.6287 | 0.4922 USDT | 0.4845 USDT | 0.4940 USDT | 0.5624 USDT |
| 2025-11-12 | 0.5220 USDT | 179,344.7265 | 0.5048 USDT | 0.4998 USDT | 0.5083 USDT | 0.5218 USDT |
| 2025-11-11 | 0.5358 USDT | 11,341.6709 | 0.5269 USDT | 0.5222 USDT | 0.5286 USDT | 0.5238 USDT |
| 2025-11-10 | 0.5442 USDT | 520,679.7973 | 0.5400 USDT | 0.5352 USDT | 0.5408 USDT | 0.5390 USDT |
| 2025-11-09 | 0.5287 USDT | 6,373.9562 | 0.5437 USDT | 0.5408 USDT | 0.5448 USDT | 0.5423 USDT |
| 2025-11-08 | 0.5759 USDT | 574,043.1483 | 0.5759 USDT | 0.5318 USDT | 0.5461 USDT | 0.5346 USDT |
| 2025-11-07 | 0.5081 USDT | 538,995.2486 | 0.5072 USDT | 0.4882 USDT | 0.5040 USDT | 0.5115 USDT |
| 2025-11-06 | 0.5241 USDT | 658,397.0545 | 0.5424 USDT | 0.4978 USDT | 0.5119 USDT | 0.4998 USDT |
| 2025-11-05 | 0.5309 USDT | 910.1340 | 0.5363 USDT | 0.5345 USDT | 0.5364 USDT | 0.5347 USDT |
| 2025-11-04 | 0.5448 USDT | 34,378.4702 | 0.5458 USDT | 0.5374 USDT | 0.5515 USDT | 0.5379 USDT |
| 2025-11-03 | 0.6198 USDT | 3,147.6764 | 0.5870 USDT | 0.5870 USDT | 0.5928 USDT | 0.5919 USDT |
| 2025-11-02 | 0.6402 USDT | 371,658.4424 | 0.6448 USDT | 0.6134 USDT | 0.6273 USDT | 0.6238 USDT |
| 2025-11-01 | 0.6753 USDT | 15,073.9849 | 0.6580 USDT | 0.6541 USDT | 0.6652 USDT | 0.6581 USDT |
| 2025-10-31 | 0.6070 USDT | 246,095.5835 | 0.5994 USDT | 0.5993 USDT | 0.6100 USDT | 0.6560 USDT |
| 2025-10-30 | 0.6333 USDT | 275,378.9985 | 0.6686 USDT | 0.5654 USDT | 0.5690 USDT | 0.5690 USDT |
| 2025-10-29 | 0.6517 USDT | 4,988.4584 | 0.6482 USDT | 0.6476 USDT | 0.6523 USDT | 0.6522 USDT |
| 2025-10-28 | 0.6818 USDT | 281,927.4533 | 0.6570 USDT | 0.6562 USDT | 0.6713 USDT | 0.6636 USDT |
| 2025-10-27 | 0.7618 USDT | 5,066.5283 | 0.7125 USDT | 0.7090 USDT | 0.7177 USDT | 0.7154 USDT |
| 2025-10-26 | 0.7759 USDT | 6,942.1865 | 0.7734 USDT | 0.7699 USDT | 0.7787 USDT | 0.7782 USDT |
| 2025-10-25 | 0.7650 USDT | 463,711.0996 | 0.7709 USDT | 0.7175 USDT | 0.7328 USDT | 0.7406 USDT |
| 2025-10-24 | 0.7706 USDT | 908,085.0477 | 0.8057 USDT | 0.7488 USDT | 0.7774 USDT | 0.8502 USDT |
| 2025-10-23 | 0.6521 USDT | 821,782.2398 | 0.6485 USDT | 0.6204 USDT | 0.6424 USDT | 0.6641 USDT |
| 2025-10-22 | 0.6354 USDT | 1,327,332.6863 | 0.6008 USDT | 0.5969 USDT | 0.6237 USDT | 0.6662 USDT |
| 2025-10-21 | 0.6442 USDT | 153,910.5603 | 0.6719 USDT | 0.6321 USDT | 0.6723 USDT | 0.6443 USDT |
| 2025-10-20 | 0.5041 USDT | 167,543.4942 | 0.5436 USDT | 0.5342 USDT | 0.5522 USDT | 0.5477 USDT |
| 2025-10-19 | 0.4901 USDT | 6,184.7456 | 0.4997 USDT | 0.4970 USDT | 0.4997 USDT | 0.4977 USDT |
| 2025-10-18 | 0.5031 USDT | 18,108.2114 | 0.5065 USDT | 0.5055 USDT | 0.5103 USDT | 0.5069 USDT |
| 2025-10-17 | 0.5064 USDT | 1,299,626.3113 | 0.4872 USDT | 0.4815 USDT | 0.4936 USDT | 0.5034 USDT |
12