Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: btc3s_usdt
Date Price Volume Open Low High Close
2022-08-25 0.0151 USDT 774,552.8000 0.0152 USDT 0.0149 USDT 0.0152 USDT 0.0151 USDT
2022-08-24 0.0155 USDT 733,907.0100 0.0151 USDT 0.0147 USDT 0.0150 USDT 0.0150 USDT
2022-08-23 0.0157 USDT 1,163,698.8900 0.0154 USDT 0.0152 USDT 0.0155 USDT 0.0153 USDT
2022-08-22 0.0160 USDT 1,602,948.8800 0.0161 USDT 0.0161 USDT 0.0164 USDT 0.0164 USDT
2022-08-21 0.0159 USDT 1,650,139.5300 0.0156 USDT 0.0150 USDT 0.0156 USDT 0.0159 USDT
2022-08-20 0.0165 USDT 2,820,575.5100 0.0165 USDT 0.0162 USDT 0.0165 USDT 0.0162 USDT
2022-08-19 0.0148 USDT 1,557,704.9200 0.0158 USDT 0.0158 USDT 0.0161 USDT 0.0161 USDT
2022-08-18 0.0123 USDT 916,855.1200 0.0124 USDT 0.0122 USDT 0.0124 USDT 0.0123 USDT
2022-08-17 0.0119 USDT 1,674,162.9600 0.0122 USDT 0.0122 USDT 0.0126 USDT 0.0124 USDT
2022-08-16 0.0115 USDT 1,024,699.0400 0.0116 USDT 0.0115 USDT 0.0116 USDT 0.0117 USDT
2022-08-15 0.0111 USDT 2,507,691.3500 0.0114 USDT 0.0113 USDT 0.0115 USDT 0.0118 USDT
2022-08-14 0.0108 USDT 1,578,479.4300 0.0112 USDT 0.0110 USDT 0.0112 USDT 0.0111 USDT
2022-08-13 0.0109 USDT 1,529,977.3700 0.0109 USDT 0.0108 USDT 0.0109 USDT 0.0109 USDT
2022-08-12 0.0117 USDT 1,739,756.2000 0.0116 USDT 0.0112 USDT 0.0114 USDT 0.0114 USDT
2022-08-11 0.0111 USDT 1,769,277.6400 0.0114 USDT 0.0112 USDT 0.0115 USDT 0.0115 USDT
2022-08-10 0.0125 USDT 3,110,796.0400 0.0118 USDT 0.0114 USDT 0.0118 USDT 0.0118 USDT
2022-08-09 0.0126 USDT 800,661.8000 0.0133 USDT 0.0130 USDT 0.0132 USDT 0.0130 USDT
2022-08-08 0.0121 USDT 1,913,145.2100 0.0119 USDT 0.0116 USDT 0.0119 USDT 0.0119 USDT
2022-08-07 0.0133 USDT 1,009,885.1300 0.0130 USDT 0.0127 USDT 0.0130 USDT 0.0129 USDT
2022-08-06 0.0131 USDT 834,813.4500 0.0132 USDT 0.0131 USDT 0.0131 USDT 0.0132 USDT
2022-08-05 0.0134 USDT 1,336,976.8400 0.0138 USDT 0.0131 USDT 0.0135 USDT 0.0133 USDT
2022-08-04 0.0138 USDT 1,652,799.6900 0.0142 USDT 0.0140 USDT 0.0145 USDT 0.0144 USDT
2022-08-03 0.0133 USDT 2,131,838.1700 0.0128 USDT 0.0127 USDT 0.0131 USDT 0.0140 USDT
2022-08-02 0.0137 USDT 2,208,690.0300 0.0137 USDT 0.0134 USDT 0.0136 USDT 0.0134 USDT
2022-08-01 0.0133 USDT 2,229,089.6900 0.0134 USDT 0.0133 USDT 0.0137 USDT 0.0137 USDT
2022-07-31 0.0126 USDT 3,766,959.2700 0.0125 USDT 0.0119 USDT 0.0125 USDT 0.0128 USDT
2022-07-30 0.0121 USDT 2,706,007.6000 0.0114 USDT 0.0113 USDT 0.0115 USDT 0.0128 USDT
2022-07-29 0.0124 USDT 2,712,952.8200 0.0124 USDT 0.0120 USDT 0.0125 USDT 0.0126 USDT
2022-07-28 0.0134 USDT 3,059,080.4100 0.0127 USDT 0.0120 USDT 0.0126 USDT 0.0125 USDT
2022-07-27 0.0164 USDT 1,858,275.3200 0.0145 USDT 0.0143 USDT 0.0144 USDT 0.0143 USDT
2022-07-26 0.0184 USDT 1,338,731.0700 0.0189 USDT 0.0184 USDT 0.0189 USDT 0.0189 USDT
2022-07-25 0.0163 USDT 2,500,739.1400 0.0167 USDT 0.0158 USDT 0.0164 USDT 0.0165 USDT
2022-07-24 0.0151 USDT 1,201,802.5900 0.0150 USDT 0.0144 USDT 0.0151 USDT 0.0151 USDT
2022-07-23 0.0155 USDT 2,385,501.9800 0.0161 USDT 0.0158 USDT 0.0160 USDT 0.0159 USDT
2022-07-22 0.0143 USDT 2,522,921.2000 0.0145 USDT 0.0143 USDT 0.0151 USDT 0.0151 USDT
2022-07-21 0.0148 USDT 2,472,515.1100 0.0148 USDT 0.0141 USDT 0.0145 USDT 0.0146 USDT
2022-07-20 0.0138 USDT 4,318,920.7000 0.0136 USDT 0.0133 USDT 0.0142 USDT 0.0141 USDT
2022-07-19 0.0159 USDT 3,876,196.7800 0.0142 USDT 0.0135 USDT 0.0140 USDT 0.0139 USDT
2022-07-18 0.0177 USDT 2,317,386.8200 0.0178 USDT 0.0177 USDT 0.0185 USDT 0.0181 USDT
2022-07-17 0.0195 USDT 976,043.8000 0.0203 USDT 0.0200 USDT 0.0204 USDT 0.0201 USDT
2022-07-16 0.0204 USDT 1,638,765.6200 0.0195 USDT 0.0192 USDT 0.0197 USDT 0.0196 USDT
2022-07-15 0.0210 USDT 1,227,692.8200 0.0199 USDT 0.0198 USDT 0.0207 USDT 0.0208 USDT
2022-07-14 0.0232 USDT 1,228,504.7900 0.0214 USDT 0.0208 USDT 0.0217 USDT 0.0220 USDT
2022-07-13 0.0259 USDT 932,876.6200 0.0245 USDT 0.0241 USDT 0.0243 USDT 0.0241 USDT
2022-07-12 0.0250 USDT 1,307,836.7900 0.0247 USDT 0.0247 USDT 0.0253 USDT 0.0262 USDT
2022-07-11 0.0227 USDT 1,229,088.1500 0.0224 USDT 0.0223 USDT 0.0229 USDT 0.0242 USDT
2022-07-10 0.0208 USDT 1,313,362.7000 0.0216 USDT 0.0206 USDT 0.0213 USDT 0.0217 USDT
2022-07-09 0.0195 USDT 1,050,779.9400 0.0191 USDT 0.0191 USDT 0.0194 USDT 0.0195 USDT
2022-07-08 0.0192 USDT 1,846,536.9600 0.0193 USDT 0.0185 USDT 0.0191 USDT 0.0188 USDT
2022-07-07 0.0218 USDT 1,462,037.3600 0.0193 USDT 0.0192 USDT 0.0198 USDT 0.0196 USDT