Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: bch3s_usdt
Date Price Volume Open Low High Close
2022-01-16 1.0075 USDT 2,501.5430 1.0208 USDT 1.0143 USDT 1.0239 USDT 1.0273 USDT
2022-01-15 1.0218 USDT 3,420.4279 0.9973 USDT 0.9807 USDT 0.9898 USDT 0.9895 USDT
2022-01-14 1.0517 USDT 3,478.1127 1.0244 USDT 1.0172 USDT 1.0304 USDT 1.0301 USDT
2022-01-13 1.0710 USDT 3,631.9783 1.0946 USDT 1.0946 USDT 1.1071 USDT 1.1154 USDT
2022-01-12 1.1854 USDT 5,526.5229 1.0828 USDT 1.0589 USDT 1.0811 USDT 1.0779 USDT
2022-01-11 1.2371 USDT 23,998.7091 1.2216 USDT 1.2010 USDT 1.2234 USDT 1.2103 USDT
2022-01-10 1.2533 USDT 8,020.0896 1.3468 USDT 1.2867 USDT 1.3290 USDT 1.2979 USDT
2022-01-09 1.1936 USDT 9,044.4245 1.1866 USDT 1.1389 USDT 1.1599 USDT 1.1528 USDT
2022-01-08 1.1415 USDT 10,850.0617 1.2937 USDT 1.1754 USDT 1.2055 USDT 1.1986 USDT
2022-01-07 1.0893 USDT 8,273.4127 1.0946 USDT 1.0850 USDT 1.0999 USDT 1.1100 USDT
2022-01-06 1.0629 USDT 8,489.8171 1.0252 USDT 1.0117 USDT 1.0316 USDT 1.0202 USDT
2022-01-05 0.8690 USDT 11,843.6145 0.9624 USDT 0.9466 USDT 0.9977 USDT 1.0503 USDT
2022-01-04 0.8333 USDT 13,171.0540 0.8535 USDT 0.8370 USDT 0.8550 USDT 0.8579 USDT
2022-01-03 0.7829 USDT 12,003.5946 0.8134 USDT 0.8104 USDT 0.8298 USDT 0.8128 USDT
2022-01-02 0.7617 USDT 11,956.1715 0.7710 USDT 0.7563 USDT 0.7675 USDT 0.7601 USDT
2022-01-01 0.8150 USDT 12,690.3066 0.7815 USDT 0.7733 USDT 0.7875 USDT 0.7873 USDT
2021-12-31 0.8630 USDT 11,286.5193 0.9211 USDT 0.8488 USDT 0.8625 USDT 0.8537 USDT
2021-12-30 0.8645 USDT 12,144.1852 0.8697 USDT 0.8584 USDT 0.8778 USDT 0.8594 USDT
2021-12-29 0.8240 USDT 14,206.1769 0.8357 USDT 0.8155 USDT 0.8390 USDT 0.8487 USDT
2021-12-28 0.7693 USDT 12,837.1847 0.7976 USDT 0.7976 USDT 0.8200 USDT 0.8228 USDT
2021-12-27 0.7255 USDT 15,887.5626 0.6815 USDT 0.6571 USDT 0.6829 USDT 0.7037 USDT
2021-12-26 0.7808 USDT 12,935.9508 0.7704 USDT 0.7595 USDT 0.7691 USDT 0.7658 USDT
2021-12-25 0.7666 USDT 8,947.7380 0.7379 USDT 0.7373 USDT 0.7531 USDT 0.7582 USDT
2021-12-24 0.7593 USDT 11,307.5808 0.7705 USDT 0.7574 USDT 0.7682 USDT 0.7698 USDT
2021-12-23 0.8315 USDT 10,705.0387 0.7636 USDT 0.7606 USDT 0.7715 USDT 0.7706 USDT
2021-12-22 0.8510 USDT 12,424.2668 0.8279 USDT 0.8259 USDT 0.8406 USDT 0.8583 USDT
2021-12-21 0.8932 USDT 9,799.0494 0.8827 USDT 0.8591 USDT 0.8669 USDT 0.8631 USDT
2021-12-20 0.9405 USDT 10,764.3728 0.9205 USDT 0.8965 USDT 0.9216 USDT 0.9164 USDT
2021-12-19 0.8907 USDT 12,553.3975 0.8860 USDT 0.8833 USDT 0.9174 USDT 0.8950 USDT
2021-12-18 0.9317 USDT 10,599.9218 0.9078 USDT 0.8946 USDT 0.9076 USDT 0.8999 USDT
2021-12-17 0.9420 USDT 11,879.6063 0.9679 USDT 0.9308 USDT 0.9919 USDT 0.9718 USDT
2021-12-16 0.8641 USDT 11,850.6745 0.8829 USDT 0.8591 USDT 0.8738 USDT 0.8824 USDT
2021-12-15 0.9499 USDT 12,551.8478 0.8726 USDT 0.8462 USDT 0.8676 USDT 0.8604 USDT
2021-12-14 1.0000 USDT 12,460.7387 1.0095 USDT 0.9226 USDT 0.9691 USDT 0.9577 USDT
2021-12-13 0.8825 USDT 11,791.7412 1.0553 USDT 1.0039 USDT 1.0417 USDT 1.0081 USDT
2021-12-12 0.8748 USDT 10,978.3604 0.8402 USDT 0.8222 USDT 0.8359 USDT 0.8286 USDT
2021-12-11 0.8932 USDT 11,230.1247 0.8830 USDT 0.8349 USDT 0.8670 USDT 0.8459 USDT
2021-12-10 0.9043 USDT 8,982.8340 0.9155 USDT 0.8934 USDT 0.9158 USDT 0.9217 USDT
2021-12-09 0.8570 USDT 14,151.5794 0.9170 USDT 0.8792 USDT 0.8971 USDT 0.8821 USDT
2021-12-08 0.8123 USDT 12,218.7330 0.7784 USDT 0.7752 USDT 0.7905 USDT 0.7841 USDT
2021-12-07 0.8304 USDT 11,731.2354 0.8309 USDT 0.8125 USDT 0.8369 USDT 0.8313 USDT
2021-12-06 1.0405 USDT 11,167.7819 0.9566 USDT 0.8286 USDT 0.8781 USDT 0.8287 USDT
2021-12-05 0.9816 USDT 14,298.8498 1.0047 USDT 0.9858 USDT 1.0010 USDT 0.9972 USDT
2021-12-04 1.0381 USDT 16,366.6111 0.9587 USDT 0.9007 USDT 0.9265 USDT 0.9404 USDT
2021-12-03 0.6801 USDT 18,822.3000 0.7345 USDT 0.7270 USDT 0.7441 USDT 0.7422 USDT
2021-12-02 0.6436 USDT 14,358.7927 0.6434 USDT 0.6338 USDT 0.6428 USDT 0.6344 USDT
2021-12-01 0.6171 USDT 15,546.6796 0.6100 USDT 0.6100 USDT 0.6371 USDT 0.6427 USDT
2021-11-30 0.6348 USDT 18,648.9059 0.6089 USDT 0.6089 USDT 0.6238 USDT 0.6199 USDT
2021-11-29 0.6525 USDT 14,764.7169 0.6169 USDT 0.6160 USDT 0.6443 USDT 0.6321 USDT
2021-11-28 0.7136 USDT 14,385.0591 0.7226 USDT 0.6643 USDT 0.6777 USDT 0.6765 USDT