Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: usdt_bhp
Date Price Volume Open Low High Close
2019-12-18 0.7708 USDT 3,743,776.8100 0.7539 USDT 0.7539 USDT 0.8133 USDT 0.7876 USDT
2019-12-17 0.7470 USDT 3,076,768.2900 0.7390 USDT 0.7222 USDT 0.7597 USDT 0.7550 USDT
2019-12-16 0.7600 USDT 3,095,478.2800 0.7809 USDT 0.7390 USDT 0.7968 USDT 0.7390 USDT
2019-12-15 0.7848 USDT 3,234,702.8700 0.7887 USDT 0.7765 USDT 0.7980 USDT 0.7809 USDT
2019-12-14 0.7884 USDT 2,715,322.8500 0.7870 USDT 0.7741 USDT 0.7958 USDT 0.7898 USDT
2019-12-13 0.7925 USDT 3,124,207.2100 0.7979 USDT 0.7870 USDT 0.8139 USDT 0.7870 USDT
2019-12-12 0.7975 USDT 2,302,334.9700 0.7970 USDT 0.7914 USDT 0.8146 USDT 0.7979 USDT
2019-12-11 0.7934 USDT 3,012,604.7000 0.7908 USDT 0.7805 USDT 0.8009 USDT 0.7960 USDT
2019-12-10 0.7945 USDT 3,226,231.0000 0.7989 USDT 0.7846 USDT 0.8094 USDT 0.7900 USDT
2019-12-09 0.8178 USDT 1,705,778.3000 0.8369 USDT 0.7819 USDT 0.8516 USDT 0.7987 USDT
2019-12-08 0.8575 USDT 2,448,851.8400 0.8780 USDT 0.8308 USDT 0.8986 USDT 0.8369 USDT
2019-12-07 0.8722 USDT 3,044,935.5900 0.8660 USDT 0.8321 USDT 0.8804 USDT 0.8784 USDT
2019-12-06 0.8582 USDT 2,127,910.5200 0.8503 USDT 0.8426 USDT 0.8911 USDT 0.8660 USDT
2019-12-05 0.8335 USDT 3,352,726.9700 0.8167 USDT 0.8073 USDT 0.8601 USDT 0.8503 USDT
2019-12-04 0.8384 USDT 3,909,521.4500 0.8601 USDT 0.8134 USDT 0.8739 USDT 0.8167 USDT
2019-12-03 0.8605 USDT 4,014,967.7800 0.8584 USDT 0.8144 USDT 0.8685 USDT 0.8625 USDT
2019-12-02 0.8625 USDT 2,358,615.6800 0.8666 USDT 0.8490 USDT 0.8871 USDT 0.8584 USDT
2019-12-01 0.8594 USDT 2,383,887.8400 0.8509 USDT 0.8468 USDT 0.8941 USDT 0.8679 USDT
2019-11-30 0.8736 USDT 3,804,451.5200 0.8962 USDT 0.8408 USDT 0.9051 USDT 0.8509 USDT
2019-11-29 0.9050 USDT 3,653,851.7600 0.9137 USDT 0.8854 USDT 0.9243 USDT 0.8962 USDT
2019-11-28 0.9050 USDT 2,549,481.7700 0.8963 USDT 0.8599 USDT 0.9152 USDT 0.9137 USDT
2019-11-27 0.8790 USDT 2,273,403.7100 0.8616 USDT 0.8538 USDT 0.9168 USDT 0.8963 USDT
2019-11-26 0.8505 USDT 3,246,074.8200 0.8393 USDT 0.8116 USDT 0.8682 USDT 0.8616 USDT
2019-11-25 0.8403 USDT 3,242,634.8400 0.8412 USDT 0.8149 USDT 0.8572 USDT 0.8393 USDT
2019-11-24 0.8208 USDT 2,871,466.9200 0.8004 USDT 0.7539 USDT 0.8427 USDT 0.8412 USDT
2019-11-23 0.8352 USDT 3,587,588.0500 0.8699 USDT 0.8004 USDT 0.8805 USDT 0.8004 USDT
2019-11-22 0.8627 USDT 2,532,031.9600 0.8536 USDT 0.8428 USDT 0.8995 USDT 0.8717 USDT
2019-11-21 0.8801 USDT 2,538,481.9400 0.9066 USDT 0.8195 USDT 0.9217 USDT 0.8536 USDT
2019-11-20 0.9357 USDT 2,650,335.2800 0.9640 USDT 0.9006 USDT 0.9703 USDT 0.9074 USDT
2019-11-19 0.9657 USDT 1,937,534.4200 0.9678 USDT 0.9519 USDT 0.9813 USDT 0.9636 USDT
2019-11-18 0.9805 USDT 3,188,990.2700 0.9932 USDT 0.9507 USDT 0.9956 USDT 0.9678 USDT
2019-11-17 0.9991 USDT 2,162,150.9000 1.0050 USDT 0.9716 USDT 1.0221 USDT 0.9932 USDT
2019-11-16 0.9984 USDT 2,336,175.1600 0.9918 USDT 0.9612 USDT 1.0161 USDT 1.0050 USDT
2019-11-15 0.9772 USDT 3,092,635.0100 0.9625 USDT 0.9625 USDT 1.0295 USDT 0.9918 USDT
2019-11-14 0.9617 USDT 2,897,793.3800 0.9614 USDT 0.9504 USDT 0.9833 USDT 0.9620 USDT
2019-11-13 0.9788 USDT 2,137,299.4500 0.9970 USDT 0.9504 USDT 0.9980 USDT 0.9605 USDT
2019-11-12 0.9871 USDT 3,377,863.2300 0.9797 USDT 0.9594 USDT 0.9989 USDT 0.9945 USDT
2019-11-11 0.9751 USDT 3,368,523.3200 0.9705 USDT 0.9540 USDT 0.9973 USDT 0.9797 USDT
2019-11-10 0.9861 USDT 2,943,053.6700 1.0016 USDT 0.9578 USDT 1.0389 USDT 0.9706 USDT
2019-11-09 1.0066 USDT 3,098,823.3400 1.0095 USDT 0.9641 USDT 1.0097 USDT 1.0036 USDT
2019-11-08 1.0129 USDT 3,244,721.9500 1.0165 USDT 0.9802 USDT 1.0310 USDT 1.0092 USDT
2019-11-07 1.0346 USDT 3,586,807.5000 1.0527 USDT 1.0033 USDT 1.0961 USDT 1.0164 USDT
2019-11-06 1.0514 USDT 4,188,786.0000 1.0498 USDT 1.0451 USDT 1.1096 USDT 1.0529 USDT
2019-11-05 1.0712 USDT 3,068,653.5300 1.0925 USDT 1.0476 USDT 1.1084 USDT 1.0498 USDT
2019-11-04 1.0972 USDT 4,067,890.2100 1.1020 USDT 1.0706 USDT 1.1312 USDT 1.0923 USDT
2019-11-03 1.0808 USDT 3,971,064.8900 1.0595 USDT 1.0455 USDT 1.1052 USDT 1.1020 USDT
2019-11-02 1.0699 USDT 3,065,534.1500 1.0803 USDT 1.0524 USDT 1.0833 USDT 1.0594 USDT
2019-11-01 1.0693 USDT 3,599,656.6800 1.0582 USDT 1.0384 USDT 1.0930 USDT 1.0803 USDT
2019-10-31 1.0553 USDT 3,726,027.0000 1.0498 USDT 1.0498 USDT 1.0893 USDT 1.0607 USDT
2019-10-30 1.0342 USDT 2,595,888.5700 1.0200 USDT 1.0050 USDT 1.0757 USDT 1.0484 USDT