Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: avnt_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-10-16 | 0.5852 USDT | 23,170.1248 | 0.5570 USDT | 0.5549 USDT | 0.5606 USDT | 0.5569 USDT |
| 2025-10-15 | 0.6120 USDT | 349,673.2726 | 0.6108 USDT | 0.5729 USDT | 0.5943 USDT | 0.5845 USDT |
| 2025-10-14 | 0.6231 USDT | 43,229.3263 | 0.6094 USDT | 0.6000 USDT | 0.6157 USDT | 0.6085 USDT |
| 2025-10-13 | 0.6442 USDT | 786,124.9163 | 0.6574 USDT | 0.6141 USDT | 0.6299 USDT | 0.6489 USDT |
| 2025-10-12 | 0.6482 USDT | 770,530.7260 | 0.6441 USDT | 0.6193 USDT | 0.6540 USDT | 0.6834 USDT |
| 2025-10-11 | 0.5977 USDT | 27,677.7296 | 0.6288 USDT | 0.6128 USDT | 0.6293 USDT | 0.6142 USDT |
| 2025-10-10 | 0.8538 USDT | 53,337.8369 | 0.8651 USDT | 0.8539 USDT | 0.8902 USDT | 0.8560 USDT |
| 2025-10-09 | 0.8741 USDT | 4,718.0349 | 0.8260 USDT | 0.8087 USDT | 0.8342 USDT | 0.8210 USDT |
| 2025-10-08 | 0.9575 USDT | 72,169.8020 | 0.9564 USDT | 0.8709 USDT | 0.8882 USDT | 0.9002 USDT |
| 2025-10-07 | 1.0920 USDT | 8,826.3426 | 1.0652 USDT | 1.0136 USDT | 1.0653 USDT | 1.0253 USDT |
| 2025-10-06 | 1.1284 USDT | 1,261.2784 | 1.1183 USDT | 1.1102 USDT | 1.1210 USDT | 1.1117 USDT |
| 2025-10-05 | 1.1382 USDT | 163,380.2414 | 1.1664 USDT | 1.1087 USDT | 1.1341 USDT | 1.1382 USDT |
| 2025-10-04 | 1.2268 USDT | 77,101.1401 | 1.2213 USDT | 1.1839 USDT | 1.2122 USDT | 1.2020 USDT |
| 2025-10-03 | 1.1418 USDT | 85,359.0553 | 1.1323 USDT | 1.0839 USDT | 1.1255 USDT | 1.1593 USDT |
| 2025-10-02 | 1.1662 USDT | 60,817.5859 | 1.1206 USDT | 1.1040 USDT | 1.1248 USDT | 1.1224 USDT |
| 2025-10-01 | 1.2331 USDT | 189,559.6546 | 1.2143 USDT | 1.1582 USDT | 1.1840 USDT | 1.1920 USDT |
| 2025-09-30 | 1.1347 USDT | 1,593,601.0822 | 1.1284 USDT | 1.0497 USDT | 1.0860 USDT | 1.1740 USDT |
| 2025-09-29 | 1.3435 USDT | 27,375.4416 | 1.1420 USDT | 1.1335 USDT | 1.1667 USDT | 1.1477 USDT |
| 2025-09-28 | 1.3978 USDT | 23,222.8169 | 1.3788 USDT | 1.3786 USDT | 1.4055 USDT | 1.3985 USDT |
| 2025-09-27 | 1.5689 USDT | 365,748.5941 | 1.5254 USDT | 1.5072 USDT | 1.5426 USDT | 1.5304 USDT |
| 2025-09-26 | 1.6316 USDT | 5,190.4211 | 1.5131 USDT | 1.5033 USDT | 1.5334 USDT | 1.5327 USDT |
| 2025-09-25 | 1.9049 USDT | 469,472.2645 | 1.9912 USDT | 1.5556 USDT | 1.6390 USDT | 1.6309 USDT |
| 2025-09-24 | 2.0147 USDT | 2,689.5094 | 2.1425 USDT | 2.1423 USDT | 2.1812 USDT | 2.1688 USDT |
| 2025-09-23 | 2.0326 USDT | 334,211.8800 | 2.0849 USDT | 1.8816 USDT | 1.9579 USDT | 2.0316 USDT |
| 2025-09-22 | 2.2212 USDT | 296,506.3004 | 2.1930 USDT | 1.8304 USDT | 1.9366 USDT | 2.0710 USDT |
| 2025-09-21 | 1.8712 USDT | 617,917.9576 | 1.6973 USDT | 1.6588 USDT | 1.7329 USDT | 2.1087 USDT |
| 2025-09-20 | 1.1734 USDT | 16,445.4029 | 1.4406 USDT | 1.3596 USDT | 1.4509 USDT | 1.3669 USDT |
| 2025-09-19 | 1.0780 USDT | 461,635.3143 | 1.1395 USDT | 0.9984 USDT | 1.0258 USDT | 1.0928 USDT |
| 2025-09-18 | 1.0682 USDT | 504,631.3615 | 1.1426 USDT | 1.0944 USDT | 1.1209 USDT | 1.1319 USDT |
| 2025-09-17 | 0.9589 USDT | 550,204.2952 | 0.9579 USDT | 0.9020 USDT | 0.9269 USDT | 0.9614 USDT |
| 2025-09-16 | 1.1177 USDT | 14,365.4380 | 0.9805 USDT | 0.9717 USDT | 0.9837 USDT | 0.9764 USDT |
| 2025-09-15 | 1.0861 USDT | 870,568.9104 | 1.4026 USDT | 1.0561 USDT | 1.1211 USDT | 1.1125 USDT |
| 2025-09-14 | 0.7997 USDT | 14,331.0508 | 0.7696 USDT | 0.7688 USDT | 0.7903 USDT | 0.7807 USDT |
| 2025-09-13 | 0.4661 USDT | 1,153,260.4128 | 0.4427 USDT | 0.4180 USDT | 0.4317 USDT | 0.6926 USDT |
| 2025-09-12 | 0.3403 USDT | 1,691,765.3801 | 0.2940 USDT | 0.2872 USDT | 0.2969 USDT | 0.4451 USDT |
| 2025-09-11 | 0.3129 USDT | 19,676.8223 | 0.2942 USDT | 0.2938 USDT | 0.2962 USDT | 0.2938 USDT |
| 2025-09-10 | 0.2652 USDT | 1,163,124.4843 | 0.2000 USDT | 0.2000 USDT | 0.2295 USDT | 0.3126 USDT |
12