Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: blockst_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0169 USDT | 400,006.2428 | 0.0174 USDT | 0.0174 USDT | 0.0177 USDT | 0.0181 USDT |
| 2025-12-04 | 0.0166 USDT | 149,792.6947 | 0.0165 USDT | 0.0164 USDT | 0.0166 USDT | 0.0164 USDT |
| 2025-12-03 | 0.0165 USDT | 1,244,263.9090 | 0.0159 USDT | 0.0158 USDT | 0.0159 USDT | 0.0161 USDT |
| 2025-12-02 | 0.0167 USDT | 1,230,161.6186 | 0.0168 USDT | 0.0157 USDT | 0.0159 USDT | 0.0157 USDT |
| 2025-12-01 | 0.0163 USDT | 42,338.9536 | 0.0157 USDT | 0.0157 USDT | 0.0158 USDT | 0.0158 USDT |
| 2025-11-30 | 0.0177 USDT | 503,984.3380 | 0.0180 USDT | 0.0177 USDT | 0.0178 USDT | 0.0178 USDT |
| 2025-11-29 | 0.0169 USDT | 1,054,622.1387 | 0.0166 USDT | 0.0165 USDT | 0.0167 USDT | 0.0177 USDT |
| 2025-11-28 | 0.0167 USDT | 1,277,644.2854 | 0.0160 USDT | 0.0160 USDT | 0.0165 USDT | 0.0166 USDT |
| 2025-11-27 | 0.0192 USDT | 1,726,330.7366 | 0.0194 USDT | 0.0181 USDT | 0.0183 USDT | 0.0188 USDT |
| 2025-11-26 | 0.0164 USDT | 24,966.4944 | 0.0179 USDT | 0.0178 USDT | 0.0183 USDT | 0.0183 USDT |
| 2025-11-25 | 0.0135 USDT | 367,983.7285 | 0.0140 USDT | 0.0139 USDT | 0.0139 USDT | 0.0142 USDT |
| 2025-11-24 | 0.0126 USDT | 401,478.9971 | 0.0127 USDT | 0.0122 USDT | 0.0126 USDT | 0.0125 USDT |
| 2025-11-23 | 0.0125 USDT | 784.6676 | 0.0128 USDT | 0.0128 USDT | 0.0128 USDT | 0.0128 USDT |
| 2025-11-22 | 0.0119 USDT | 11,228.1470 | 0.0122 USDT | 0.0122 USDT | 0.0122 USDT | 0.0122 USDT |
| 2025-11-21 | 0.0118 USDT | 1,305,831.8074 | 0.0120 USDT | 0.0115 USDT | 0.0116 USDT | 0.0119 USDT |
| 2025-11-20 | 0.0123 USDT | 844,561.4376 | 0.0127 USDT | 0.0123 USDT | 0.0123 USDT | 0.0123 USDT |
| 2025-11-19 | 0.0118 USDT | 781,323.3988 | 0.0130 USDT | 0.0129 USDT | 0.0133 USDT | 0.0136 USDT |
| 2025-11-18 | 0.0097 USDT | 527,829.8986 | 0.0108 USDT | 0.0108 USDT | 0.0114 USDT | 0.0114 USDT |
| 2025-11-17 | 0.0083 USDT | 1,678,109.7480 | 0.0089 USDT | 0.0083 USDT | 0.0083 USDT | 0.0083 USDT |
| 2025-11-16 | 0.0089 USDT | 5,897,927.0553 | 0.0132 USDT | 0.0065 USDT | 0.0071 USDT | 0.0070 USDT |
| 2025-11-15 | 0.0129 USDT | 2,896.4832 | 0.0128 USDT | 0.0128 USDT | 0.0128 USDT | 0.0128 USDT |
| 2025-11-14 | 0.0138 USDT | 1,534,322.0241 | 0.0144 USDT | 0.0127 USDT | 0.0130 USDT | 0.0130 USDT |
| 2025-11-13 | 0.0173 USDT | 1,081,094.9976 | 0.0172 USDT | 0.0153 USDT | 0.0154 USDT | 0.0154 USDT |
| 2025-11-12 | 0.0187 USDT | 313,928.4243 | 0.0187 USDT | 0.0183 USDT | 0.0186 USDT | 0.0190 USDT |
| 2025-11-11 | 0.0191 USDT | 9,648.4819 | 0.0189 USDT | 0.0189 USDT | 0.0189 USDT | 0.0189 USDT |
| 2025-11-10 | 0.0192 USDT | 618,310.6628 | 0.0196 USDT | 0.0188 USDT | 0.0191 USDT | 0.0191 USDT |
| 2025-11-09 | 0.0187 USDT | 2,688.5628 | 0.0190 USDT | 0.0190 USDT | 0.0190 USDT | 0.0190 USDT |
| 2025-11-08 | 0.0197 USDT | 337,067.4692 | 0.0197 USDT | 0.0191 USDT | 0.0191 USDT | 0.0191 USDT |
| 2025-11-07 | 0.0201 USDT | 977,792.4415 | 0.0199 USDT | 0.0196 USDT | 0.0200 USDT | 0.0203 USDT |
| 2025-11-06 | 0.0195 USDT | 463,490.8077 | 0.0198 USDT | 0.0198 USDT | 0.0198 USDT | 0.0198 USDT |
| 2025-11-05 | 0.0191 USDT | 1,384.9651 | 0.0198 USDT | 0.0198 USDT | 0.0198 USDT | 0.0198 USDT |
| 2025-11-04 | 0.0210 USDT | 10,841.7291 | 0.0213 USDT | 0.0213 USDT | 0.0216 USDT | 0.0214 USDT |
| 2025-11-03 | 0.0236 USDT | 2,438.2232 | 0.0219 USDT | 0.0218 USDT | 0.0219 USDT | 0.0218 USDT |
| 2025-11-02 | 0.0253 USDT | 447,611.8338 | 0.0260 USDT | 0.0238 USDT | 0.0241 USDT | 0.0246 USDT |
| 2025-11-01 | 0.0249 USDT | 45,026.7447 | 0.0256 USDT | 0.0252 USDT | 0.0258 USDT | 0.0254 USDT |
| 2025-10-31 | 0.0260 USDT | 613,131.8302 | 0.0255 USDT | 0.0254 USDT | 0.0258 USDT | 0.0257 USDT |
| 2025-10-30 | 0.0279 USDT | 1,308,582.9552 | 0.0295 USDT | 0.0249 USDT | 0.0250 USDT | 0.0250 USDT |
| 2025-10-29 | 0.0305 USDT | 62,373.9136 | 0.0282 USDT | 0.0281 USDT | 0.0285 USDT | 0.0285 USDT |
| 2025-10-28 | 0.0311 USDT | 1,163,351.4784 | 0.0313 USDT | 0.0303 USDT | 0.0306 USDT | 0.0322 USDT |
| 2025-10-27 | 0.0257 USDT | 70,045.2490 | 0.0319 USDT | 0.0318 USDT | 0.0326 USDT | 0.0325 USDT |
| 2025-10-26 | 0.0218 USDT | 22,925.6475 | 0.0219 USDT | 0.0218 USDT | 0.0220 USDT | 0.0218 USDT |
| 2025-10-25 | 0.0217 USDT | 1,359,306.8590 | 0.0214 USDT | 0.0213 USDT | 0.0215 USDT | 0.0218 USDT |
| 2025-10-24 | 0.0216 USDT | 1,248,986.1149 | 0.0224 USDT | 0.0211 USDT | 0.0213 USDT | 0.0213 USDT |
| 2025-10-23 | 0.0208 USDT | 1,819,028.9003 | 0.0209 USDT | 0.0198 USDT | 0.0202 USDT | 0.0205 USDT |
| 2025-10-22 | 0.0218 USDT | 1,010,215.9813 | 0.0219 USDT | 0.0213 USDT | 0.0216 USDT | 0.0216 USDT |
| 2025-10-21 | 0.0219 USDT | 256.4372 | 0.0219 USDT | 0.0219 USDT | 0.0219 USDT | 0.0219 USDT |
| 2025-10-20 | 0.0229 USDT | 112,463.4113 | 0.0221 USDT | 0.0219 USDT | 0.0222 USDT | 0.0219 USDT |
| 2025-10-19 | 0.0207 USDT | 3,319.3087 | 0.0209 USDT | 0.0209 USDT | 0.0209 USDT | 0.0209 USDT |
| 2025-10-18 | 0.0209 USDT | 36,901.8966 | 0.0211 USDT | 0.0210 USDT | 0.0212 USDT | 0.0210 USDT |
| 2025-10-17 | 0.0207 USDT | 899,486.8648 | 0.0207 USDT | 0.0200 USDT | 0.0201 USDT | 0.0206 USDT |
12