Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: usdt_bhp
Date Price Volume Open Low High Close
2019-06-01 1.5465 USDT 2,875,085.9500 1.5336 USDT 1.4913 USDT 1.5636 USDT 1.5594 USDT
2019-05-31 1.5297 USDT 3,294,173.2100 1.5248 USDT 1.5047 USDT 1.5780 USDT 1.5345 USDT
2019-05-30 1.5632 USDT 2,612,336.0500 1.6015 USDT 1.4783 USDT 1.6089 USDT 1.5249 USDT
2019-05-29 1.5888 USDT 2,662,396.8100 1.5751 USDT 1.5563 USDT 1.6155 USDT 1.6024 USDT
2019-05-28 1.5781 USDT 3,064,427.2200 1.5810 USDT 1.5526 USDT 1.6194 USDT 1.5751 USDT
2019-05-27 1.5906 USDT 3,350,477.6000 1.6002 USDT 1.5502 USDT 1.6213 USDT 1.5810 USDT
2019-05-26 1.5279 USDT 3,340,606.5500 1.4556 USDT 1.4510 USDT 1.6211 USDT 1.6002 USDT
2019-05-25 1.4538 USDT 4,024,500.8800 1.4515 USDT 1.4216 USDT 1.4889 USDT 1.4560 USDT
2019-05-24 1.4806 USDT 3,015,957.6500 1.5088 USDT 1.4487 USDT 1.5124 USDT 1.4524 USDT
2019-05-23 1.4820 USDT 3,819,652.8800 1.4552 USDT 1.4296 USDT 1.5164 USDT 1.5088 USDT
2019-05-22 1.4509 USDT 3,451,624.1500 1.4465 USDT 1.3901 USDT 1.4691 USDT 1.4552 USDT
2019-05-21 1.4791 USDT 3,029,582.3400 1.5112 USDT 1.4266 USDT 1.5283 USDT 1.4469 USDT
2019-05-20 1.5079 USDT 2,923,629.8500 1.5037 USDT 1.4817 USDT 1.5654 USDT 1.5121 USDT
2019-05-19 1.5176 USDT 3,749,762.6900 1.5314 USDT 1.4602 USDT 1.6010 USDT 1.5037 USDT
2019-05-18 1.4758 USDT 3,537,528.0600 1.4202 USDT 1.4087 USDT 1.5970 USDT 1.5314 USDT
2019-05-17 1.4156 USDT 3,185,515.1000 1.4110 USDT 1.3866 USDT 1.4907 USDT 1.4202 USDT
2019-05-16 1.4783 USDT 3,268,405.4300 1.5463 USDT 1.3781 USDT 1.5590 USDT 1.4103 USDT
2019-05-15 1.5453 USDT 3,097,030.1000 1.5439 USDT 1.5000 USDT 1.6213 USDT 1.5467 USDT
2019-05-14 1.5617 USDT 3,251,410.9300 1.5794 USDT 1.4916 USDT 1.6015 USDT 1.5440 USDT
2019-05-13 1.5806 USDT 3,520,292.7900 1.5823 USDT 1.5307 USDT 1.6232 USDT 1.5788 USDT
2019-05-12 1.5155 USDT 3,109,021.7900 1.4493 USDT 1.4323 USDT 1.6081 USDT 1.5816 USDT
2019-05-11 1.4043 USDT 3,286,832.7900 1.3592 USDT 1.3405 USDT 1.6294 USDT 1.4493 USDT
2019-05-10 1.3488 USDT 3,119,313.5800 1.3385 USDT 1.3259 USDT 1.3596 USDT 1.3591 USDT
2019-05-09 1.3389 USDT 3,634,907.0200 1.3393 USDT 1.3224 USDT 1.3722 USDT 1.3384 USDT
2019-05-08 1.3468 USDT 3,460,710.8000 1.3551 USDT 1.3308 USDT 1.3640 USDT 1.3384 USDT
2019-05-07 1.3500 USDT 3,399,827.0600 1.3451 USDT 1.3196 USDT 1.3615 USDT 1.3549 USDT
2019-05-06 1.3390 USDT 3,432,829.8500 1.3329 USDT 1.3247 USDT 1.3714 USDT 1.3450 USDT
2019-05-05 1.3333 USDT 3,802,204.8700 1.3337 USDT 1.2966 USDT 1.3509 USDT 1.3328 USDT
2019-05-04 1.3170 USDT 3,494,720.8700 1.3002 USDT 1.2982 USDT 1.3518 USDT 1.3337 USDT
2019-05-03 1.3217 USDT 3,562,175.0400 1.3432 USDT 1.2911 USDT 1.3519 USDT 1.3002 USDT
2019-05-02 1.3120 USDT 3,653,138.5000 1.2808 USDT 1.2649 USDT 1.3525 USDT 1.3432 USDT
2019-05-01 1.2682 USDT 2,965,180.8100 1.2555 USDT 1.2497 USDT 1.2859 USDT 1.2809 USDT
2019-04-30 1.2504 USDT 3,265,795.6400 1.2453 USDT 1.2330 USDT 1.2726 USDT 1.2554 USDT
2019-04-29 1.2442 USDT 3,824,665.7600 1.2431 USDT 1.2383 USDT 1.2675 USDT 1.2452 USDT
2019-04-28 1.2646 USDT 3,504,257.5300 1.2860 USDT 1.2389 USDT 1.2880 USDT 1.2432 USDT
2019-04-27 1.2920 USDT 3,765,127.4800 1.2978 USDT 1.2649 USDT 1.3223 USDT 1.2862 USDT
2019-04-26 1.2928 USDT 3,790,596.8400 1.2874 USDT 1.2711 USDT 1.3098 USDT 1.2982 USDT
2019-04-25 1.2900 USDT 3,744,929.7800 1.2926 USDT 1.2442 USDT 1.3160 USDT 1.2874 USDT
2019-04-24 1.2923 USDT 2,850,664.5200 1.2914 USDT 1.2772 USDT 1.3061 USDT 1.2931 USDT
2019-04-23 1.3029 USDT 2,881,399.5700 1.3143 USDT 1.2884 USDT 1.3442 USDT 1.2915 USDT
2019-04-22 1.2902 USDT 2,713,159.4500 1.2661 USDT 1.2610 USDT 1.3195 USDT 1.3143 USDT
2019-04-21 1.2604 USDT 3,235,290.0800 1.2540 USDT 1.2445 USDT 1.2759 USDT 1.2668 USDT
2019-04-20 1.2600 USDT 3,377,875.1100 1.2661 USDT 1.2502 USDT 1.2871 USDT 1.2538 USDT
2019-04-19 1.2669 USDT 3,356,744.0300 1.2674 USDT 1.2571 USDT 1.2902 USDT 1.2663 USDT
2019-04-18 1.2679 USDT 3,078,799.4800 1.2687 USDT 1.2431 USDT 1.2856 USDT 1.2670 USDT
2019-04-17 1.2670 USDT 2,832,293.4700 1.2643 USDT 1.2458 USDT 1.2842 USDT 1.2697 USDT
2019-04-16 1.2596 USDT 2,107,552.1000 1.2552 USDT 1.2536 USDT 1.2905 USDT 1.2640 USDT
2019-04-15 1.2575 USDT 1,930,765.4600 1.2595 USDT 1.2185 USDT 1.2803 USDT 1.2555 USDT
2019-04-14 1.2502 USDT 2,536,789.7400 1.2403 USDT 1.2333 USDT 1.2859 USDT 1.2600 USDT
2019-04-13 1.2315 USDT 3,151,960.3400 1.2219 USDT 1.2195 USDT 1.2453 USDT 1.2410 USDT