Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: b_usdt12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-07-19 | 0.5050 USDT | 120,690.5025 | 0.5087 USDT | 0.5011 USDT | 0.5050 USDT | 0.5070 USDT |
2025-07-18 | 0.5039 USDT | 2,183.6330 | 0.5091 USDT | 0.5087 USDT | 0.5103 USDT | 0.5087 USDT |
2025-07-17 | 0.4942 USDT | 3,192.8954 | 0.4814 USDT | 0.4805 USDT | 0.4885 USDT | 0.4885 USDT |
2025-07-16 | 0.5019 USDT | 3,005.5428 | 0.4938 USDT | 0.4892 USDT | 0.4945 USDT | 0.4892 USDT |
2025-07-15 | 0.5055 USDT | 321,790.1895 | 0.5007 USDT | 0.4897 USDT | 0.4970 USDT | 0.4970 USDT |
2025-07-14 | 0.4858 USDT | 3,278.5928 | 0.5068 USDT | 0.5067 USDT | 0.5102 USDT | 0.5102 USDT |
2025-07-13 | 0.5293 USDT | 1,229.3707 | 0.4880 USDT | 0.4878 USDT | 0.4935 USDT | 0.4927 USDT |
2025-07-12 | 0.5548 USDT | 278,146.8025 | 0.5357 USDT | 0.5142 USDT | 0.5249 USDT | 0.5401 USDT |
2025-07-11 | 0.4552 USDT | 731,067.7602 | 0.4628 USDT | 0.4612 USDT | 0.4827 USDT | 0.5313 USDT |
2025-07-10 | 0.3776 USDT | 4,030.9261 | 0.3880 USDT | 0.3867 USDT | 0.3880 USDT | 0.3878 USDT |
2025-07-09 | 0.3607 USDT | 230,177.7672 | 0.3573 USDT | 0.3561 USDT | 0.3604 USDT | 0.3780 USDT |
2025-07-08 | 0.3585 USDT | 10,696.4513 | 0.3605 USDT | 0.3575 USDT | 0.3605 USDT | 0.3589 USDT |
2025-07-07 | 0.3943 USDT | 20,398.5811 | 0.3843 USDT | 0.3832 USDT | 0.3886 USDT | 0.3832 USDT |
2025-07-06 | 0.3367 USDT | 658,574.7290 | 0.3233 USDT | 0.3170 USDT | 0.3520 USDT | 0.3659 USDT |
2025-07-05 | 0.3542 USDT | 22,842.2085 | 0.3309 USDT | 0.3217 USDT | 0.3309 USDT | 0.3231 USDT |
2025-07-04 | 0.3954 USDT | 1,205.8123 | 0.3903 USDT | 0.3882 USDT | 0.3903 USDT | 0.3882 USDT |
2025-07-03 | 0.4040 USDT | 432,776.6891 | 0.3976 USDT | 0.3822 USDT | 0.3983 USDT | 0.4064 USDT |
2025-07-02 | 0.3738 USDT | 294,022.6246 | 0.3661 USDT | 0.3595 USDT | 0.3637 USDT | 0.3895 USDT |
2025-07-01 | 0.3565 USDT | 75,996.3524 | 0.3614 USDT | 0.3520 USDT | 0.3539 USDT | 0.3537 USDT |
2025-06-30 | 0.3577 USDT | 4,507.4635 | 0.3587 USDT | 0.3577 USDT | 0.3590 USDT | 0.3585 USDT |
2025-06-29 | 0.3405 USDT | 497.9555 | 0.3495 USDT | 0.3492 USDT | 0.3499 USDT | 0.3498 USDT |
2025-06-28 | 0.3289 USDT | 3,641.4525 | 0.3301 USDT | 0.3292 USDT | 0.3302 USDT | 0.3293 USDT |
2025-06-27 | 0.3586 USDT | 751.6872 | 0.3534 USDT | 0.3532 USDT | 0.3541 USDT | 0.3541 USDT |
2025-06-26 | 0.3602 USDT | 219,983.2665 | 0.3582 USDT | 0.3542 USDT | 0.3568 USDT | 0.3567 USDT |
2025-06-25 | 0.3634 USDT | 1,642.6892 | 0.3639 USDT | 0.3620 USDT | 0.3650 USDT | 0.3621 USDT |
2025-06-24 | 0.3414 USDT | 11,567.0883 | 0.3630 USDT | 0.3595 USDT | 0.3635 USDT | 0.3595 USDT |
2025-06-23 | 0.3232 USDT | 227,926.0698 | 0.3221 USDT | 0.3189 USDT | 0.3223 USDT | 0.3192 USDT |
2025-06-22 | 0.3165 USDT | 212,229.6112 | 0.3169 USDT | 0.3132 USDT | 0.3166 USDT | 0.3183 USDT |
2025-06-21 | 0.3197 USDT | 52,027.0075 | 0.3165 USDT | 0.3148 USDT | 0.3152 USDT | 0.3151 USDT |
2025-06-20 | 0.3336 USDT | 1,799.7566 | 0.3312 USDT | 0.3302 USDT | 0.3312 USDT | 0.3302 USDT |
2025-06-19 | 0.3381 USDT | 22,398.2349 | 0.3385 USDT | 0.3345 USDT | 0.3360 USDT | 0.3345 USDT |
2025-06-18 | 0.3371 USDT | 6,043.4592 | 0.3332 USDT | 0.3332 USDT | 0.3341 USDT | 0.3337 USDT |
2025-06-17 | 0.3402 USDT | 16,812.2035 | 0.3428 USDT | 0.3421 USDT | 0.3445 USDT | 0.3442 USDT |
2025-06-16 | 0.3440 USDT | 7,912.1109 | 0.3436 USDT | 0.3433 USDT | 0.3446 USDT | 0.3439 USDT |
2025-06-15 | 0.3419 USDT | 498,883.8875 | 0.3468 USDT | 0.3346 USDT | 0.3400 USDT | 0.3471 USDT |
2025-06-14 | 0.3431 USDT | 1,055.1033 | 0.3355 USDT | 0.3354 USDT | 0.3355 USDT | 0.3354 USDT |
2025-06-13 | 0.3541 USDT | 8,099.4729 | 0.3453 USDT | 0.3429 USDT | 0.3459 USDT | 0.3436 USDT |
2025-06-12 | 0.3615 USDT | 13,523.6189 | 0.3613 USDT | 0.3569 USDT | 0.3613 USDT | 0.3589 USDT |
2025-06-11 | 0.3684 USDT | 224,283.3926 | 0.3602 USDT | 0.3526 USDT | 0.3592 USDT | 0.3602 USDT |
2025-06-10 | 0.3590 USDT | 13,965.3670 | 0.3555 USDT | 0.3541 USDT | 0.3569 USDT | 0.3554 USDT |
2025-06-09 | 0.3606 USDT | 1,326,305.2478 | 0.3687 USDT | 0.3306 USDT | 0.3542 USDT | 0.3433 USDT |
2025-06-08 | 0.3742 USDT | 242,593.3978 | 0.3769 USDT | 0.3664 USDT | 0.3687 USDT | 0.3699 USDT |
2025-06-07 | 0.3771 USDT | 3,620.2738 | 0.3832 USDT | 0.3832 USDT | 0.3851 USDT | 0.3839 USDT |
2025-06-06 | 0.3795 USDT | 23,651.2659 | 0.3620 USDT | 0.3620 USDT | 0.3665 USDT | 0.3644 USDT |
2025-06-05 | 0.3935 USDT | 526,594.8592 | 0.4009 USDT | 0.3680 USDT | 0.3709 USDT | 0.3690 USDT |
2025-06-04 | 0.3857 USDT | 315,927.7934 | 0.3831 USDT | 0.3761 USDT | 0.3843 USDT | 0.3976 USDT |
2025-06-03 | 0.4021 USDT | 5,120.0660 | 0.3857 USDT | 0.3831 USDT | 0.3859 USDT | 0.3839 USDT |
2025-06-02 | 0.4033 USDT | 562,139.2660 | 0.3980 USDT | 0.3774 USDT | 0.3901 USDT | 0.4171 USDT |
2025-06-01 | 0.4050 USDT | 43,813.6491 | 0.3997 USDT | 0.3994 USDT | 0.4081 USDT | 0.4025 USDT |
2025-05-31 | 0.3767 USDT | 615,192.8991 | 0.3950 USDT | 0.3784 USDT | 0.3794 USDT | 0.3794 USDT |
12