Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: btc3s_usdt
Date Price Volume Open Low High Close
2020-08-07 0.2245 USDT 840,577.2491 0.2278 USDT 0.2167 USDT 0.2449 USDT 0.2211 USDT
2020-08-06 0.2223 USDT 679,478.5237 0.2164 USDT 0.2133 USDT 0.2318 USDT 0.2282 USDT
2020-08-05 0.2227 USDT 770,107.0798 0.2282 USDT 0.2148 USDT 0.2343 USDT 0.2171 USDT
2020-08-04 0.2452 USDT 676,157.5754 0.2603 USDT 0.2271 USDT 0.2674 USDT 0.2301 USDT
2020-08-03 0.2541 USDT 813,733.5400 0.2484 USDT 0.2425 USDT 0.2714 USDT 0.2597 USDT
2020-08-02 0.2590 USDT 762,057.6400 0.2681 USDT 0.2485 USDT 0.2773 USDT 0.2499 USDT
2020-08-01 0.2530 USDT 1,260,743.2500 0.2367 USDT 0.2062 USDT 0.2911 USDT 0.2693 USDT
2020-07-31 0.2469 USDT 826,903.6704 0.2577 USDT 0.2288 USDT 0.2679 USDT 0.2361 USDT
2020-07-30 0.2716 USDT 618,318.2400 0.2836 USDT 0.2574 USDT 0.2884 USDT 0.2596 USDT
2020-07-29 0.2789 USDT 692,220.0800 0.2735 USDT 0.2604 USDT 0.2964 USDT 0.2843 USDT
2020-07-28 0.2803 USDT 824,304.6416 0.2863 USDT 0.2635 USDT 0.3031 USDT 0.2743 USDT
2020-07-27 0.3184 USDT 1,599,396.7758 0.3607 USDT 0.2381 USDT 0.3607 USDT 0.2760 USDT
2020-07-26 0.3815 USDT 759,288.7100 0.4022 USDT 0.3462 USDT 0.4191 USDT 0.3608 USDT
2020-07-25 0.4306 USDT 438,760.7800 0.4568 USDT 0.3711 USDT 0.4593 USDT 0.4043 USDT
2020-07-24 0.4600 USDT 279,272.0500 0.4632 USDT 0.4509 USDT 0.4687 USDT 0.4568 USDT
2020-07-23 0.4668 USDT 290,547.7800 0.4689 USDT 0.4487 USDT 0.4774 USDT 0.4646 USDT
2020-07-22 0.4853 USDT 262,656.3761 0.5013 USDT 0.4593 USDT 0.5029 USDT 0.4692 USDT
2020-07-21 0.5027 USDT 202,522.1300 0.5037 USDT 0.4947 USDT 0.5127 USDT 0.5016 USDT
2020-07-20 0.5188 USDT 243,209.5703 0.5332 USDT 0.4873 USDT 0.5375 USDT 0.5044 USDT
2020-07-19 0.5381 USDT 169,348.7100 0.5431 USDT 0.5233 USDT 0.5435 USDT 0.5331 USDT
2020-07-18 0.5395 USDT 160,621.1300 0.5361 USDT 0.5310 USDT 0.5457 USDT 0.5429 USDT
2020-07-17 0.5395 USDT 150,470.0200 0.5424 USDT 0.5302 USDT 0.5468 USDT 0.5365 USDT
2020-07-16 0.5454 USDT 179,536.4800 0.5481 USDT 0.5354 USDT 0.5543 USDT 0.5427 USDT
2020-07-15 0.5427 USDT 259,547.5637 0.5370 USDT 0.5309 USDT 0.5613 USDT 0.5483 USDT
2020-07-14 0.5339 USDT 201,724.5000 0.5336 USDT 0.5254 USDT 0.5383 USDT 0.5341 USDT
2020-07-13 0.5294 USDT 262,447.9700 0.5244 USDT 0.5195 USDT 0.5530 USDT 0.5344 USDT
2020-07-12 0.5316 USDT 256,483.6200 0.5392 USDT 0.5158 USDT 0.5484 USDT 0.5239 USDT
2020-07-11 0.5390 USDT 210,118.0800 0.5392 USDT 0.5170 USDT 0.5440 USDT 0.5388 USDT
2020-07-10 0.5380 USDT 208,383.8000 0.5368 USDT 0.5249 USDT 0.5464 USDT 0.5391 USDT
2020-07-09 0.5412 USDT 246,063.0700 0.5452 USDT 0.5370 USDT 0.5594 USDT 0.5372 USDT
2020-07-08 0.5288 USDT 289,235.5804 0.5127 USDT 0.5050 USDT 0.5512 USDT 0.5448 USDT
2020-07-07 0.5268 USDT 248,799.7100 0.5394 USDT 0.5049 USDT 0.5513 USDT 0.5142 USDT
2020-07-06 0.5376 USDT 222,908.5166 0.5357 USDT 0.5232 USDT 0.5490 USDT 0.5394 USDT
2020-07-05 0.5628 USDT 263,310.4160 0.5891 USDT 0.5350 USDT 0.6087 USDT 0.5365 USDT
2020-07-04 0.5856 USDT 216,902.9300 0.5829 USDT 0.5596 USDT 0.5947 USDT 0.5882 USDT
2020-07-03 0.5812 USDT 175,866.4800 0.5788 USDT 0.5767 USDT 0.5895 USDT 0.5836 USDT
2020-07-02 0.5837 USDT 252,144.6400 0.5880 USDT 0.5721 USDT 0.6061 USDT 0.5793 USDT
2020-07-01 0.5717 USDT 265,001.4400 0.5513 USDT 0.5471 USDT 0.5946 USDT 0.5920 USDT
2020-06-30 0.5630 USDT 243,701.6500 0.5712 USDT 0.5537 USDT 0.5860 USDT 0.5548 USDT
2020-06-29 0.5771 USDT 275,082.8300 0.5821 USDT 0.5609 USDT 0.5910 USDT 0.5720 USDT
2020-06-28 0.5793 USDT 311,221.6200 0.5773 USDT 0.5714 USDT 0.6015 USDT 0.5812 USDT
2020-06-27 0.5817 USDT 367,177.5192 0.5852 USDT 0.5749 USDT 0.6400 USDT 0.5781 USDT
2020-06-26 0.5841 USDT 267,739.9200 0.5832 USDT 0.5717 USDT 0.5946 USDT 0.5850 USDT
2020-06-25 0.5766 USDT 376,946.2075 0.5690 USDT 0.5513 USDT 0.6035 USDT 0.5841 USDT
2020-06-24 0.5683 USDT 367,118.8700 0.5670 USDT 0.5523 USDT 0.6075 USDT 0.5696 USDT
2020-06-23 0.5317 USDT 350,969.5613 0.4970 USDT 0.4970 USDT 0.5726 USDT 0.5663 USDT
2020-06-22 0.5155 USDT 372,830.5736 0.5331 USDT 0.4854 USDT 0.5349 USDT 0.4979 USDT
2020-06-21 0.5445 USDT 260,327.5700 0.5556 USDT 0.5315 USDT 0.5731 USDT 0.5334 USDT
2020-06-20 0.5674 USDT 234,800.3000 0.5785 USDT 0.5505 USDT 0.5795 USDT 0.5563 USDT
2020-06-19 0.5688 USDT 290,403.4000 0.5589 USDT 0.5584 USDT 0.5942 USDT 0.5787 USDT