Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: btc3s_usdt
Date Price Volume Open Low High Close
2022-04-01 0.0055 USDT 2,546,843.1100 0.0052 USDT 0.0052 USDT 0.0053 USDT 0.0053 USDT
2022-03-31 0.0052 USDT 2,094,257.6700 0.0055 USDT 0.0054 USDT 0.0055 USDT 0.0055 USDT
2022-03-30 0.0050 USDT 4,399,452.1400 0.0049 USDT 0.0048 USDT 0.0051 USDT 0.0051 USDT
2022-03-29 0.0049 USDT 4,272,161.0900 0.0049 USDT 0.0048 USDT 0.0050 USDT 0.0049 USDT
2022-03-28 0.0050 USDT 4,084,264.9500 0.0048 USDT 0.0048 USDT 0.0048 USDT 0.0051 USDT
2022-03-27 0.0057 USDT 8,544,223.2400 0.0059 USDT 0.0051 USDT 0.0053 USDT 0.0052 USDT
2022-03-26 0.0061 USDT 2,672,265.6400 0.0061 USDT 0.0059 USDT 0.0061 USDT 0.0060 USDT
2022-03-25 0.0061 USDT 2,871,992.9800 0.0061 USDT 0.0060 USDT 0.0061 USDT 0.0061 USDT
2022-03-24 0.0066 USDT 1,843,692.5000 0.0063 USDT 0.0063 USDT 0.0063 USDT 0.0063 USDT
2022-03-23 0.0072 USDT 1,480,399.6000 0.0072 USDT 0.0070 USDT 0.0070 USDT 0.0070 USDT
2022-03-22 0.0071 USDT 3,092,316.2500 0.0071 USDT 0.0068 USDT 0.0070 USDT 0.0071 USDT
2022-03-21 0.0078 USDT 1,953,898.8200 0.0079 USDT 0.0077 USDT 0.0078 USDT 0.0078 USDT
2022-03-20 0.0075 USDT 3,275,275.3300 0.0077 USDT 0.0075 USDT 0.0078 USDT 0.0078 USDT
2022-03-19 0.0074 USDT 2,287,057.2900 0.0073 USDT 0.0072 USDT 0.0073 USDT 0.0073 USDT
2022-03-18 0.0080 USDT 3,222,620.2300 0.0075 USDT 0.0072 USDT 0.0075 USDT 0.0075 USDT
2022-03-17 0.0080 USDT 1,758,982.8200 0.0080 USDT 0.0079 USDT 0.0080 USDT 0.0080 USDT
2022-03-16 0.0085 USDT 3,634,464.3500 0.0081 USDT 0.0077 USDT 0.0080 USDT 0.0080 USDT
2022-03-15 0.0096 USDT 3,495,423.2800 0.0094 USDT 0.0090 USDT 0.0091 USDT 0.0090 USDT
2022-03-14 0.0100 USDT 1,564,253.2100 0.0099 USDT 0.0097 USDT 0.0099 USDT 0.0099 USDT
2022-03-13 0.0098 USDT 1,086,592.6900 0.0098 USDT 0.0097 USDT 0.0098 USDT 0.0100 USDT
2022-03-12 0.0097 USDT 764,889.6400 0.0096 USDT 0.0096 USDT 0.0097 USDT 0.0098 USDT
2022-03-11 0.0098 USDT 2,483,084.5500 0.0099 USDT 0.0098 USDT 0.0101 USDT 0.0100 USDT
2022-03-10 0.0094 USDT 2,683,874.0300 0.0098 USDT 0.0094 USDT 0.0096 USDT 0.0096 USDT
2022-03-09 0.0084 USDT 3,135,711.1500 0.0080 USDT 0.0078 USDT 0.0081 USDT 0.0080 USDT
2022-03-08 0.0104 USDT 1,356,039.1400 0.0104 USDT 0.0102 USDT 0.0104 USDT 0.0103 USDT
2022-03-07 0.0108 USDT 3,366,470.1500 0.0116 USDT 0.0106 USDT 0.0112 USDT 0.0107 USDT
2022-03-06 0.0104 USDT 3,224,969.8900 0.0106 USDT 0.0101 USDT 0.0103 USDT 0.0107 USDT
2022-03-05 0.0103 USDT 975,596.6900 0.0101 USDT 0.0099 USDT 0.0100 USDT 0.0100 USDT
2022-03-04 0.0089 USDT 3,846,027.3000 0.0092 USDT 0.0092 USDT 0.0099 USDT 0.0101 USDT
2022-03-03 0.0078 USDT 3,091,405.7600 0.0084 USDT 0.0080 USDT 0.0081 USDT 0.0081 USDT
2022-03-02 0.0073 USDT 1,856,200.1400 0.0075 USDT 0.0074 USDT 0.0075 USDT 0.0074 USDT
2022-03-01 0.0076 USDT 2,701,622.8300 0.0074 USDT 0.0072 USDT 0.0074 USDT 0.0072 USDT
2022-02-28 0.0100 USDT 8,090,569.9900 0.0088 USDT 0.0074 USDT 0.0080 USDT 0.0079 USDT
2022-02-27 0.0114 USDT 4,867,169.6600 0.0111 USDT 0.0111 USDT 0.0124 USDT 0.0124 USDT
2022-02-26 0.0109 USDT 2,122,634.0200 0.0109 USDT 0.0105 USDT 0.0109 USDT 0.0108 USDT
2022-02-25 0.0114 USDT 1,894,382.7100 0.0111 USDT 0.0107 USDT 0.0110 USDT 0.0108 USDT
2022-02-24 0.0141 USDT 8,715,026.4200 0.0130 USDT 0.0106 USDT 0.0120 USDT 0.0122 USDT
2022-02-23 0.0125 USDT 2,274,148.8100 0.0130 USDT 0.0129 USDT 0.0132 USDT 0.0134 USDT
2022-02-22 0.0135 USDT 1,670,118.8900 0.0127 USDT 0.0125 USDT 0.0129 USDT 0.0129 USDT
2022-02-21 0.0126 USDT 3,044,703.7500 0.0132 USDT 0.0125 USDT 0.0130 USDT 0.0131 USDT
2022-02-20 0.0124 USDT 1,467,848.4400 0.0127 USDT 0.0121 USDT 0.0124 USDT 0.0123 USDT
2022-02-19 0.0113 USDT 1,001,462.2400 0.0112 USDT 0.0112 USDT 0.0113 USDT 0.0113 USDT
2022-02-18 0.0110 USDT 2,311,424.8600 0.0113 USDT 0.0110 USDT 0.0112 USDT 0.0113 USDT
2022-02-17 0.0096 USDT 3,365,031.1400 0.0104 USDT 0.0104 USDT 0.0107 USDT 0.0108 USDT
2022-02-16 0.0086 USDT 1,469,860.4700 0.0085 USDT 0.0084 USDT 0.0085 USDT 0.0086 USDT
2022-02-15 0.0087 USDT 1,216,552.1800 0.0085 USDT 0.0084 USDT 0.0085 USDT 0.0084 USDT
2022-02-14 0.0098 USDT 2,111,698.3200 0.0098 USDT 0.0097 USDT 0.0099 USDT 0.0098 USDT
2022-02-13 0.0098 USDT 1,294,314.4400 0.0100 USDT 0.0097 USDT 0.0099 USDT 0.0097 USDT
2022-02-12 0.0098 USDT 1,935,596.3300 0.0096 USDT 0.0096 USDT 0.0099 USDT 0.0099 USDT
2022-02-11 0.0093 USDT 4,857,432.6700 0.0096 USDT 0.0093 USDT 0.0098 USDT 0.0097 USDT