Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: usdt_bhp
Date Price Volume Open Low High Close
2019-09-09 1.2962 USDT 2,601,783.0800 1.3042 USDT 1.2849 USDT 1.3219 USDT 1.2882 USDT
2019-09-08 1.3064 USDT 2,738,780.3900 1.3087 USDT 1.2813 USDT 1.3414 USDT 1.3041 USDT
2019-09-07 1.3288 USDT 1,740,205.0900 1.3487 USDT 1.2964 USDT 1.3551 USDT 1.3088 USDT
2019-09-06 1.3609 USDT 2,614,685.1800 1.3731 USDT 1.2913 USDT 1.3820 USDT 1.3486 USDT
2019-09-05 1.3524 USDT 3,221,801.0800 1.3321 USDT 1.3228 USDT 1.3831 USDT 1.3726 USDT
2019-09-04 1.3265 USDT 3,336,069.5800 1.3207 USDT 1.3207 USDT 1.3970 USDT 1.3322 USDT
2019-09-03 1.3063 USDT 2,987,419.8800 1.2925 USDT 1.2760 USDT 1.3236 USDT 1.3201 USDT
2019-09-02 1.2558 USDT 2,827,922.5900 1.2201 USDT 1.2149 USDT 1.2946 USDT 1.2914 USDT
2019-09-01 1.2178 USDT 3,129,904.8200 1.2153 USDT 1.2000 USDT 1.2267 USDT 1.2202 USDT
2019-08-31 1.2118 USDT 3,799,415.9600 1.2083 USDT 1.1988 USDT 1.2234 USDT 1.2153 USDT
2019-08-30 1.2155 USDT 2,907,411.3900 1.2226 USDT 1.1988 USDT 1.2244 USDT 1.2084 USDT
2019-08-29 1.2108 USDT 2,614,492.0700 1.2004 USDT 1.1984 USDT 1.2235 USDT 1.2212 USDT
2019-08-28 1.2327 USDT 3,541,795.7700 1.2654 USDT 1.1966 USDT 1.2690 USDT 1.1999 USDT
2019-08-27 1.2589 USDT 3,401,877.7900 1.2526 USDT 1.2360 USDT 1.2751 USDT 1.2651 USDT
2019-08-26 1.2452 USDT 4,547,472.4800 1.2376 USDT 1.2204 USDT 1.2572 USDT 1.2527 USDT
2019-08-25 1.2348 USDT 2,299,828.8700 1.2315 USDT 1.2300 USDT 1.2800 USDT 1.2380 USDT
2019-08-24 1.2288 USDT 3,571,356.4200 1.2254 USDT 1.2187 USDT 1.2588 USDT 1.2321 USDT
2019-08-23 1.2488 USDT 3,783,050.9300 1.2716 USDT 1.2184 USDT 1.2762 USDT 1.2260 USDT
2019-08-22 1.2585 USDT 3,071,062.2700 1.2463 USDT 1.2185 USDT 1.2749 USDT 1.2707 USDT
2019-08-21 1.2381 USDT 3,093,352.4600 1.2298 USDT 1.2190 USDT 1.2632 USDT 1.2463 USDT
2019-08-20 1.2623 USDT 3,509,245.9700 1.2960 USDT 1.2205 USDT 1.3111 USDT 1.2285 USDT
2019-08-19 1.3018 USDT 3,735,371.4500 1.3073 USDT 1.2683 USDT 1.3201 USDT 1.2963 USDT
2019-08-18 1.2739 USDT 2,347,064.6300 1.2405 USDT 1.2398 USDT 1.3125 USDT 1.3073 USDT
2019-08-17 1.2473 USDT 2,047,171.2100 1.2533 USDT 1.2261 USDT 1.2741 USDT 1.2412 USDT
2019-08-16 1.2587 USDT 1,786,178.5700 1.2650 USDT 1.2507 USDT 1.2984 USDT 1.2524 USDT
2019-08-15 1.2689 USDT 2,266,992.4900 1.2725 USDT 1.2180 USDT 1.3153 USDT 1.2652 USDT
2019-08-14 1.2621 USDT 1,967,460.7200 1.2519 USDT 1.2473 USDT 1.2869 USDT 1.2723 USDT
2019-08-13 1.2511 USDT 2,978,454.9500 1.2497 USDT 1.2483 USDT 1.2698 USDT 1.2525 USDT
2019-08-12 1.2713 USDT 2,997,600.4500 1.2930 USDT 1.2481 USDT 1.3053 USDT 1.2496 USDT
2019-08-11 1.3049 USDT 4,576,094.0900 1.3170 USDT 1.2602 USDT 1.3578 USDT 1.2928 USDT
2019-08-10 1.3123 USDT 4,302,263.3200 1.3076 USDT 1.2749 USDT 1.3305 USDT 1.3169 USDT
2019-08-09 1.3382 USDT 3,820,295.9600 1.3690 USDT 1.2986 USDT 1.3826 USDT 1.3073 USDT
2019-08-08 1.3662 USDT 3,767,718.6500 1.3635 USDT 1.3175 USDT 1.3951 USDT 1.3688 USDT
2019-08-07 1.3684 USDT 2,944,405.2000 1.3723 USDT 1.3517 USDT 1.4228 USDT 1.3645 USDT
2019-08-06 1.3731 USDT 3,312,124.3200 1.3733 USDT 1.2993 USDT 1.4228 USDT 1.3729 USDT
2019-08-05 1.3829 USDT 3,279,360.4000 1.3922 USDT 1.3599 USDT 1.4380 USDT 1.3735 USDT
2019-08-04 1.3804 USDT 3,565,974.7800 1.3687 USDT 1.3500 USDT 1.4130 USDT 1.3920 USDT
2019-08-03 1.3711 USDT 4,425,145.1400 1.3735 USDT 1.3484 USDT 1.3950 USDT 1.3686 USDT
2019-08-02 1.4005 USDT 3,982,331.0300 1.4265 USDT 1.3549 USDT 1.4300 USDT 1.3745 USDT
2019-08-01 1.4003 USDT 3,624,089.1100 1.3739 USDT 1.3698 USDT 1.4283 USDT 1.4266 USDT
2019-07-31 1.3924 USDT 4,336,119.0800 1.4115 USDT 1.3575 USDT 1.4154 USDT 1.3732 USDT
2019-07-30 1.4057 USDT 3,924,448.0700 1.3991 USDT 1.3751 USDT 1.4239 USDT 1.4123 USDT
2019-07-29 1.4011 USDT 3,554,626.3500 1.4028 USDT 1.3782 USDT 1.4201 USDT 1.3994 USDT
2019-07-28 1.3967 USDT 4,436,324.0800 1.3904 USDT 1.3714 USDT 1.4425 USDT 1.4029 USDT
2019-07-27 1.3933 USDT 4,926,140.6600 1.3969 USDT 1.3785 USDT 1.4226 USDT 1.3897 USDT
2019-07-26 1.4094 USDT 3,335,298.8900 1.4222 USDT 1.3782 USDT 1.4762 USDT 1.3966 USDT
2019-07-25 1.4330 USDT 4,668,218.1300 1.4442 USDT 1.3952 USDT 1.4555 USDT 1.4218 USDT
2019-07-24 1.4307 USDT 3,671,910.5900 1.4185 USDT 1.3810 USDT 1.4788 USDT 1.4428 USDT
2019-07-23 1.4171 USDT 3,711,776.2900 1.4145 USDT 1.3775 USDT 1.4607 USDT 1.4197 USDT
2019-07-22 1.4167 USDT 4,458,388.0500 1.4196 USDT 1.3920 USDT 1.4532 USDT 1.4137 USDT