Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: beamx_usdt
Price
Date Price Volume Open Low High Close
2025-02-22 0.0096 USDT 4,801,642.0000 0.0096 USDT 0.0096 USDT 0.0097 USDT 0.0096 USDT
2025-02-21 0.0100 USDT 11,119,060.0000 0.0100 USDT 0.0092 USDT 0.0094 USDT 0.0094 USDT
2025-02-20 0.0097 USDT 6,553,380.0000 0.0097 USDT 0.0096 USDT 0.0098 USDT 0.0098 USDT
2025-02-19 0.0096 USDT 2,358,198.0000 0.0096 USDT 0.0094 USDT 0.0095 USDT 0.0095 USDT
2025-02-18 0.0100 USDT 3,981,346.0000 0.0094 USDT 0.0094 USDT 0.0095 USDT 0.0096 USDT
2025-02-17 0.0107 USDT 3,455,500.0000 0.0105 USDT 0.0102 USDT 0.0104 USDT 0.0106 USDT
2025-02-16 0.0107 USDT 3,484,761.0000 0.0107 USDT 0.0104 USDT 0.0105 USDT 0.0106 USDT
2025-02-15 0.0111 USDT 3,712,955.0000 0.0109 USDT 0.0106 USDT 0.0107 USDT 0.0108 USDT
2025-02-14 0.0114 USDT 286,237.0000 0.0113 USDT 0.0113 USDT 0.0114 USDT 0.0113 USDT
2025-02-13 0.0108 USDT 8,309,377.0000 0.0108 USDT 0.0107 USDT 0.0109 USDT 0.0111 USDT
2025-02-12 0.0100 USDT 578,347.0000 0.0103 USDT 0.0102 USDT 0.0103 USDT 0.0103 USDT
2025-02-11 0.0105 USDT 6,463,186.0000 0.0107 USDT 0.0100 USDT 0.0101 USDT 0.0101 USDT
2025-02-10 0.0100 USDT 3,429,889.0000 0.0101 USDT 0.0101 USDT 0.0104 USDT 0.0103 USDT
2025-02-09 0.0100 USDT 3,454,668.0000 0.0100 USDT 0.0094 USDT 0.0095 USDT 0.0094 USDT
2025-02-08 0.0095 USDT 4,068,079.0000 0.0097 USDT 0.0097 USDT 0.0099 USDT 0.0102 USDT
2025-02-07 0.0098 USDT 5,727,617.0000 0.0098 USDT 0.0091 USDT 0.0093 USDT 0.0092 USDT
2025-02-06 0.0101 USDT 8,380,846.0000 0.0097 USDT 0.0094 USDT 0.0096 USDT 0.0094 USDT
2025-02-05 0.0108 USDT 13,721,279.0000 0.0109 USDT 0.0101 USDT 0.0103 USDT 0.0103 USDT
2025-02-04 0.0117 USDT 372,138.0000 0.0110 USDT 0.0108 USDT 0.0110 USDT 0.0108 USDT
2025-02-03 0.0109 USDT 437,263.0000 0.0125 USDT 0.0122 USDT 0.0125 USDT 0.0123 USDT
2025-02-02 0.0129 USDT 12,893,092.0000 0.0133 USDT 0.0116 USDT 0.0124 USDT 0.0123 USDT
2025-02-01 0.0154 USDT 1,428,115.0000 0.0149 USDT 0.0148 USDT 0.0149 USDT 0.0148 USDT
2025-01-31 0.0161 USDT 3,100,700.0000 0.0165 USDT 0.0163 USDT 0.0166 USDT 0.0164 USDT
2025-01-30 0.0157 USDT 3,881,510.0000 0.0158 USDT 0.0158 USDT 0.0159 USDT 0.0159 USDT
2025-01-29 0.0149 USDT 3,534,666.0000 0.0153 USDT 0.0150 USDT 0.0153 USDT 0.0151 USDT
2025-01-28 0.0158 USDT 4,290,743.0000 0.0156 USDT 0.0150 USDT 0.0151 USDT 0.0151 USDT
2025-01-27 0.0158 USDT 461,526.0000 0.0166 USDT 0.0164 USDT 0.0166 USDT 0.0165 USDT
2025-01-26 0.0176 USDT 1,435,862.0000 0.0175 USDT 0.0175 USDT 0.0176 USDT 0.0177 USDT
2025-01-25 0.0183 USDT 1,991,333.0000 0.0182 USDT 0.0182 USDT 0.0186 USDT 0.0186 USDT
2025-01-24 0.0191 USDT 1,988,752.0000 0.0193 USDT 0.0185 USDT 0.0187 USDT 0.0186 USDT
2025-01-23 0.0192 USDT 8,887,861.0000 0.0193 USDT 0.0187 USDT 0.0190 USDT 0.0191 USDT
2025-01-22 0.0206 USDT 1,895,605.0000 0.0202 USDT 0.0197 USDT 0.0199 USDT 0.0198 USDT
2025-01-21 0.0201 USDT 5,204,692.0000 0.0201 USDT 0.0197 USDT 0.0200 USDT 0.0207 USDT
2025-01-20 0.0213 USDT 107,873.0000 0.0209 USDT 0.0208 USDT 0.0209 USDT 0.0209 USDT
2025-01-19 0.0225 USDT 7,628,138.0000 0.0211 USDT 0.0211 USDT 0.0217 USDT 0.0235 USDT
2025-01-18 0.0241 USDT 279,845.0000 0.0234 USDT 0.0234 USDT 0.0237 USDT 0.0235 USDT
2025-01-17 0.0242 USDT 5,611,442.0000 0.0245 USDT 0.0242 USDT 0.0246 USDT 0.0252 USDT
2025-01-16 0.0235 USDT 4,221,356.0000 0.0237 USDT 0.0225 USDT 0.0232 USDT 0.0236 USDT
2025-01-15 0.0232 USDT 4,414,588.0000 0.0239 USDT 0.0234 USDT 0.0238 USDT 0.0243 USDT
2025-01-14 0.0220 USDT 1,681,174.0000 0.0222 USDT 0.0220 USDT 0.0223 USDT 0.0224 USDT
2025-01-13 0.0213 USDT 5,220,811.0000 0.0203 USDT 0.0199 USDT 0.0207 USDT 0.0207 USDT
2025-01-12 0.0230 USDT 92,458.0000 0.0230 USDT 0.0229 USDT 0.0231 USDT 0.0229 USDT
2025-01-11 0.0231 USDT 1,247,153.0000 0.0229 USDT 0.0227 USDT 0.0229 USDT 0.0234 USDT
2025-01-10 0.0234 USDT 4,079,452.0000 0.0232 USDT 0.0228 USDT 0.0232 USDT 0.0231 USDT
2025-01-09 0.0234 USDT 3,926,103.0000 0.0225 USDT 0.0225 USDT 0.0229 USDT 0.0229 USDT
2025-01-08 0.0239 USDT 6,905,726.0000 0.0238 USDT 0.0225 USDT 0.0234 USDT 0.0238 USDT
2025-01-07 0.0266 USDT 136,268.0000 0.0251 USDT 0.0251 USDT 0.0254 USDT 0.0252 USDT
2025-01-06 0.0284 USDT 78,539.0000 0.0281 USDT 0.0280 USDT 0.0281 USDT 0.0281 USDT
2025-01-05 0.0286 USDT 765,364.0000 0.0280 USDT 0.0278 USDT 0.0280 USDT 0.0280 USDT
2025-01-04 0.0291 USDT 2,121,472.0000 0.0292 USDT 0.0285 USDT 0.0288 USDT 0.0291 USDT