Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: dmail_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-27 | 0.5418 USDT | 90,168.6910 | 0.5323 USDT | 0.5273 USDT | 0.5296 USDT | 0.5293 USDT |
| 2024-04-26 | 0.5494 USDT | 20,864.9500 | 0.5460 USDT | 0.5421 USDT | 0.5495 USDT | 0.5421 USDT |
| 2024-04-25 | 0.5460 USDT | 69,729.7010 | 0.5395 USDT | 0.5363 USDT | 0.5434 USDT | 0.5565 USDT |
| 2024-04-24 | 0.5800 USDT | 14,312.3390 | 0.5514 USDT | 0.5437 USDT | 0.5503 USDT | 0.5498 USDT |
| 2024-04-23 | 0.5871 USDT | 74,130.1270 | 0.5796 USDT | 0.5672 USDT | 0.5711 USDT | 0.5691 USDT |
| 2024-04-22 | 0.6114 USDT | 46,217.0830 | 0.6045 USDT | 0.5938 USDT | 0.6009 USDT | 0.6020 USDT |
| 2024-04-21 | 0.6066 USDT | 18,520.1050 | 0.6027 USDT | 0.5919 USDT | 0.5987 USDT | 0.5976 USDT |
| 2024-04-20 | 0.5674 USDT | 64,165.1060 | 0.5807 USDT | 0.5795 USDT | 0.6016 USDT | 0.6013 USDT |
| 2024-04-19 | 0.5568 USDT | 97,080.7920 | 0.5597 USDT | 0.5486 USDT | 0.5592 USDT | 0.5592 USDT |
| 2024-04-18 | 0.5391 USDT | 40,802.3780 | 0.5393 USDT | 0.5364 USDT | 0.5506 USDT | 0.5530 USDT |
| 2024-04-17 | 0.5692 USDT | 82,027.2730 | 0.5431 USDT | 0.5286 USDT | 0.5472 USDT | 0.5585 USDT |
| 2024-04-16 | 0.6016 USDT | 155,429.6880 | 0.5806 USDT | 0.5514 USDT | 0.5793 USDT | 0.5793 USDT |
| 2024-04-15 | 0.6545 USDT | 85,705.4680 | 0.6678 USDT | 0.6111 USDT | 0.6292 USDT | 0.6255 USDT |
| 2024-04-14 | 0.6083 USDT | 41,395.8280 | 0.6260 USDT | 0.5980 USDT | 0.6116 USDT | 0.6116 USDT |
| 2024-04-13 | 0.6641 USDT | 161,167.2370 | 0.7050 USDT | 0.6567 USDT | 0.7009 USDT | 0.6644 USDT |
| 2024-04-12 | 0.6998 USDT | 298,310.4570 | 0.7298 USDT | 0.5999 USDT | 0.6393 USDT | 0.6399 USDT |
| 2024-04-11 | 0.7852 USDT | 20,400.9790 | 0.7620 USDT | 0.7553 USDT | 0.7591 USDT | 0.7572 USDT |
| 2024-04-10 | 0.8211 USDT | 38,813.7400 | 0.8253 USDT | 0.8075 USDT | 0.8105 USDT | 0.8081 USDT |
| 2024-04-09 | 0.8221 USDT | 30,035.4020 | 0.8090 USDT | 0.8059 USDT | 0.8191 USDT | 0.8200 USDT |
| 2024-04-08 | 0.8309 USDT | 12,231.4110 | 0.8427 USDT | 0.8371 USDT | 0.8420 USDT | 0.8389 USDT |
| 2024-04-07 | 0.8080 USDT | 22,855.7210 | 0.8226 USDT | 0.8091 USDT | 0.8140 USDT | 0.8098 USDT |
| 2024-04-06 | 0.8400 USDT | 59,866.9010 | 0.8004 USDT | 0.7877 USDT | 0.7985 USDT | 0.8011 USDT |
| 2024-04-05 | 0.8152 USDT | 122,383.5380 | 0.8276 USDT | 0.8257 USDT | 0.8474 USDT | 0.8971 USDT |
| 2024-04-04 | 0.8103 USDT | 33,651.4030 | 0.8261 USDT | 0.8132 USDT | 0.8190 USDT | 0.8403 USDT |
| 2024-04-03 | 0.8468 USDT | 109,325.7070 | 0.8801 USDT | 0.7710 USDT | 0.8168 USDT | 0.7889 USDT |
| 2024-04-02 | 0.8129 USDT | 44,994.7070 | 0.8358 USDT | 0.8350 USDT | 0.8507 USDT | 0.8615 USDT |
| 2024-04-01 | 0.7975 USDT | 47,954.7760 | 0.7997 USDT | 0.7703 USDT | 0.7802 USDT | 0.7892 USDT |
| 2024-03-31 | 0.8300 USDT | 62,795.5500 | 0.8190 USDT | 0.8056 USDT | 0.8149 USDT | 0.8079 USDT |
| 2024-03-30 | 0.8697 USDT | 46,375.9110 | 0.8635 USDT | 0.8557 USDT | 0.8574 USDT | 0.8574 USDT |
| 2024-03-29 | 0.8960 USDT | 32,415.3810 | 0.8855 USDT | 0.8727 USDT | 0.8855 USDT | 0.8899 USDT |
| 2024-03-28 | 0.9252 USDT | 97,943.2580 | 0.9394 USDT | 0.9095 USDT | 0.9202 USDT | 0.9224 USDT |
| 2024-03-27 | 0.8719 USDT | 61,626.4780 | 0.8688 USDT | 0.8651 USDT | 0.8793 USDT | 0.8937 USDT |
| 2024-03-26 | 0.8610 USDT | 50,711.9580 | 0.8409 USDT | 0.8391 USDT | 0.8548 USDT | 0.8560 USDT |
| 2024-03-25 | 0.8307 USDT | 94,973.8510 | 0.8206 USDT | 0.8121 USDT | 0.8370 USDT | 0.8488 USDT |
| 2024-03-24 | 0.8339 USDT | 32,269.8330 | 0.8409 USDT | 0.8289 USDT | 0.8396 USDT | 0.8360 USDT |
| 2024-03-23 | 0.8461 USDT | 27,346.0240 | 0.8307 USDT | 0.8250 USDT | 0.8280 USDT | 0.8261 USDT |
| 2024-03-22 | 0.8703 USDT | 301,645.6120 | 0.8666 USDT | 0.7965 USDT | 0.8575 USDT | 0.8751 USDT |
| 2024-03-21 | 0.8221 USDT | 152,722.6370 | 0.8033 USDT | 0.7577 USDT | 0.7761 USDT | 0.7711 USDT |
| 2024-03-20 | 0.8193 USDT | 123,143.6170 | 0.8051 USDT | 0.7840 USDT | 0.8125 USDT | 0.8625 USDT |
| 2024-03-19 | 0.8600 USDT | 187,530.2820 | 0.9359 USDT | 0.8312 USDT | 0.8495 USDT | 0.8335 USDT |
| 2024-03-18 | 0.8871 USDT | 127,453.2550 | 0.8846 USDT | 0.7978 USDT | 0.8126 USDT | 0.8070 USDT |
| 2024-03-17 | 0.8368 USDT | 39,441.8010 | 0.8566 USDT | 0.8317 USDT | 0.8472 USDT | 0.8534 USDT |
| 2024-03-16 | 0.8658 USDT | 175,383.5830 | 0.9344 USDT | 0.8019 USDT | 0.8573 USDT | 0.8509 USDT |
| 2024-03-15 | 0.7350 USDT | 84,462.3200 | 0.7243 USDT | 0.7127 USDT | 0.7322 USDT | 0.7684 USDT |
| 2024-03-14 | 0.7763 USDT | 49,737.5290 | 0.7494 USDT | 0.7220 USDT | 0.7417 USDT | 0.7632 USDT |
| 2024-03-13 | 0.8505 USDT | 82,656.8760 | 0.8284 USDT | 0.8148 USDT | 0.8252 USDT | 0.8230 USDT |
| 2024-03-12 | 0.8957 USDT | 55,925.2880 | 0.8540 USDT | 0.8148 USDT | 0.8722 USDT | 0.8779 USDT |
| 2024-03-11 | 0.9153 USDT | 91,340.1810 | 0.8713 USDT | 0.8429 USDT | 0.8723 USDT | 0.9281 USDT |
| 2024-03-10 | 0.8519 USDT | 166,395.3490 | 0.8883 USDT | 0.8771 USDT | 0.9221 USDT | 0.9347 USDT |
| 2024-03-09 | 0.7855 USDT | 68,347.3440 | 0.7477 USDT | 0.7359 USDT | 0.7476 USDT | 0.7487 USDT |
12