Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: btc3s_usdt
Price
Date Price Volume Open Low High Close
2022-06-20 0.0276 USDT 1,928,360.0000 0.0289 USDT 0.0261 USDT 0.0269 USDT 0.0267 USDT
2022-06-19 0.0328 USDT 3,220,825.2100 0.0284 USDT 0.0260 USDT 0.0279 USDT 0.0271 USDT
2022-06-18 0.0355 USDT 2,905,000.2800 0.0406 USDT 0.0361 USDT 0.0388 USDT 0.0383 USDT
2022-06-17 0.0284 USDT 1,119,239.7900 0.0288 USDT 0.0282 USDT 0.0286 USDT 0.0285 USDT
2022-06-16 0.0257 USDT 1,688,749.2400 0.0274 USDT 0.0271 USDT 0.0281 USDT 0.0291 USDT
2022-06-15 0.0278 USDT 8,477,667.2000 0.0286 USDT 0.0226 USDT 0.0238 USDT 0.0231 USDT
2022-06-14 0.0259 USDT 2,462,835.1900 0.0253 USDT 0.0249 USDT 0.0265 USDT 0.0252 USDT
2022-06-13 0.0203 USDT 2,637,010.2500 0.0227 USDT 0.0216 USDT 0.0232 USDT 0.0245 USDT
2022-06-12 0.0144 USDT 2,796,257.0500 0.0147 USDT 0.0145 USDT 0.0148 USDT 0.0159 USDT
2022-06-11 0.0129 USDT 1,407,067.1100 0.0131 USDT 0.0130 USDT 0.0131 USDT 0.0132 USDT
2022-06-10 0.0119 USDT 1,821,013.0200 0.0125 USDT 0.0121 USDT 0.0124 USDT 0.0123 USDT
2022-06-09 0.0112 USDT 1,404,307.3700 0.0115 USDT 0.0112 USDT 0.0113 USDT 0.0114 USDT
2022-06-08 0.0108 USDT 2,516,507.5700 0.0111 USDT 0.0110 USDT 0.0113 USDT 0.0111 USDT
2022-06-07 0.0112 USDT 6,230,340.4600 0.0105 USDT 0.0099 USDT 0.0102 USDT 0.0104 USDT
2022-06-06 0.0105 USDT 2,547,680.9000 0.0102 USDT 0.0100 USDT 0.0101 USDT 0.0101 USDT
2022-06-05 0.0119 USDT 1,526,538.6000 0.0119 USDT 0.0116 USDT 0.0118 USDT 0.0119 USDT
2022-06-04 0.0121 USDT 707,695.3100 0.0121 USDT 0.0119 USDT 0.0121 USDT 0.0120 USDT
2022-06-03 0.0119 USDT 1,266,625.1500 0.0123 USDT 0.0119 USDT 0.0121 USDT 0.0121 USDT
2022-06-02 0.0119 USDT 2,125,443.2800 0.0115 USDT 0.0114 USDT 0.0114 USDT 0.0114 USDT
2022-06-01 0.0109 USDT 2,766,164.5100 0.0117 USDT 0.0117 USDT 0.0122 USDT 0.0120 USDT
2022-05-31 0.0101 USDT 2,306,646.5100 0.0097 USDT 0.0097 USDT 0.0101 USDT 0.0101 USDT
2022-05-30 0.0113 USDT 4,823,845.5700 0.0113 USDT 0.0097 USDT 0.0107 USDT 0.0103 USDT
2022-05-29 0.0131 USDT 1,086,356.2000 0.0132 USDT 0.0126 USDT 0.0128 USDT 0.0128 USDT
2022-05-28 0.0136 USDT 587,486.6600 0.0134 USDT 0.0133 USDT 0.0134 USDT 0.0134 USDT
2022-05-27 0.0136 USDT 1,688,787.2900 0.0136 USDT 0.0134 USDT 0.0137 USDT 0.0139 USDT
2022-05-26 0.0132 USDT 2,275,388.4900 0.0127 USDT 0.0126 USDT 0.0128 USDT 0.0127 USDT
2022-05-25 0.0126 USDT 1,169,501.7300 0.0128 USDT 0.0125 USDT 0.0126 USDT 0.0127 USDT
2022-05-24 0.0134 USDT 2,059,150.1700 0.0132 USDT 0.0130 USDT 0.0133 USDT 0.0131 USDT
2022-05-23 0.0123 USDT 3,260,973.1800 0.0123 USDT 0.0122 USDT 0.0127 USDT 0.0134 USDT
2022-05-22 0.0127 USDT 1,329,497.9500 0.0126 USDT 0.0124 USDT 0.0126 USDT 0.0124 USDT
2022-05-21 0.0134 USDT 684,082.7200 0.0133 USDT 0.0131 USDT 0.0133 USDT 0.0133 USDT
2022-05-20 0.0128 USDT 1,839,222.8600 0.0139 USDT 0.0134 USDT 0.0137 USDT 0.0135 USDT
2022-05-19 0.0134 USDT 2,401,464.4700 0.0124 USDT 0.0122 USDT 0.0123 USDT 0.0123 USDT
2022-05-18 0.0132 USDT 3,365,703.4400 0.0138 USDT 0.0133 USDT 0.0138 USDT 0.0138 USDT
2022-05-17 0.0126 USDT 3,589,578.8800 0.0126 USDT 0.0124 USDT 0.0127 USDT 0.0125 USDT
2022-05-16 0.0130 USDT 2,602,641.6900 0.0130 USDT 0.0126 USDT 0.0128 USDT 0.0127 USDT
2022-05-15 0.0130 USDT 3,408,275.9100 0.0130 USDT 0.0116 USDT 0.0119 USDT 0.0119 USDT
2022-05-14 0.0140 USDT 2,917,296.7300 0.0138 USDT 0.0127 USDT 0.0137 USDT 0.0128 USDT
2022-05-13 0.0131 USDT 3,104,028.1800 0.0131 USDT 0.0129 USDT 0.0133 USDT 0.0134 USDT
2022-05-12 0.0164 USDT 4,488,551.8300 0.0161 USDT 0.0150 USDT 0.0158 USDT 0.0153 USDT
2022-05-11 0.0144 USDT 8,986,483.7500 0.0150 USDT 0.0144 USDT 0.0151 USDT 0.0162 USDT
2022-05-10 0.0139 USDT 3,445,647.6200 0.0132 USDT 0.0131 USDT 0.0135 USDT 0.0149 USDT
2022-05-09 0.0130 USDT 6,701,615.6200 0.0148 USDT 0.0134 USDT 0.0147 USDT 0.0144 USDT
2022-05-08 0.0107 USDT 1,859,287.2300 0.0106 USDT 0.0106 USDT 0.0110 USDT 0.0109 USDT
2022-05-07 0.0096 USDT 767,387.0100 0.0096 USDT 0.0095 USDT 0.0096 USDT 0.0097 USDT
2022-05-06 0.0095 USDT 2,255,266.5900 0.0096 USDT 0.0094 USDT 0.0096 USDT 0.0095 USDT
2022-05-05 0.0086 USDT 2,420,425.9000 0.0094 USDT 0.0092 USDT 0.0094 USDT 0.0094 USDT
2022-05-04 0.0079 USDT 5,931,422.6200 0.0077 USDT 0.0072 USDT 0.0073 USDT 0.0073 USDT
2022-05-03 0.0083 USDT 3,083,511.8300 0.0084 USDT 0.0084 USDT 0.0087 USDT 0.0085 USDT
2022-05-02 0.0081 USDT 3,798,863.5900 0.0081 USDT 0.0081 USDT 0.0082 USDT 0.0081 USDT