Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: dot3s_usdt
Date Price Volume Open Low High Close
2022-03-27 0.0048 USDT 6,201,573.8400 0.0047 USDT 0.0042 USDT 0.0043 USDT 0.0042 USDT
2022-03-26 0.0052 USDT 1,860,938.1800 0.0051 USDT 0.0050 USDT 0.0051 USDT 0.0051 USDT
2022-03-25 0.0051 USDT 3,366,038.2400 0.0054 USDT 0.0052 USDT 0.0053 USDT 0.0052 USDT
2022-03-24 0.0052 USDT 2,058,858.6200 0.0050 USDT 0.0048 USDT 0.0050 USDT 0.0048 USDT
2022-03-23 0.0056 USDT 3,914,740.0600 0.0054 USDT 0.0050 USDT 0.0053 USDT 0.0052 USDT
2022-03-22 0.0064 USDT 2,620,870.5800 0.0060 USDT 0.0058 USDT 0.0061 USDT 0.0059 USDT
2022-03-21 0.0074 USDT 1,534,855.6700 0.0074 USDT 0.0072 USDT 0.0074 USDT 0.0074 USDT
2022-03-20 0.0073 USDT 2,839,547.6500 0.0079 USDT 0.0073 USDT 0.0076 USDT 0.0076 USDT
2022-03-19 0.0069 USDT 2,539,613.6800 0.0066 USDT 0.0065 USDT 0.0067 USDT 0.0069 USDT
2022-03-18 0.0078 USDT 2,036,496.9200 0.0072 USDT 0.0071 USDT 0.0074 USDT 0.0073 USDT
2022-03-17 0.0075 USDT 1,019,678.5300 0.0077 USDT 0.0075 USDT 0.0077 USDT 0.0076 USDT
2022-03-16 0.0083 USDT 3,310,234.7300 0.0079 USDT 0.0072 USDT 0.0074 USDT 0.0074 USDT
2022-03-15 0.0096 USDT 2,290,814.0500 0.0090 USDT 0.0088 USDT 0.0091 USDT 0.0091 USDT
2022-03-14 0.0099 USDT 1,510,874.8500 0.0101 USDT 0.0098 USDT 0.0100 USDT 0.0098 USDT
2022-03-13 0.0091 USDT 1,207,163.6700 0.0090 USDT 0.0090 USDT 0.0093 USDT 0.0092 USDT
2022-03-12 0.0088 USDT 1,386,813.1400 0.0085 USDT 0.0084 USDT 0.0086 USDT 0.0087 USDT
2022-03-11 0.0099 USDT 2,535,663.4500 0.0101 USDT 0.0092 USDT 0.0097 USDT 0.0095 USDT
2022-03-10 0.0110 USDT 989,328.3700 0.0110 USDT 0.0109 USDT 0.0111 USDT 0.0112 USDT
2022-03-09 0.0102 USDT 1,024,514.4800 0.0099 USDT 0.0099 USDT 0.0101 USDT 0.0099 USDT
2022-03-08 0.0121 USDT 1,640,337.6200 0.0114 USDT 0.0112 USDT 0.0116 USDT 0.0119 USDT
2022-03-07 0.0127 USDT 1,993,655.0800 0.0138 USDT 0.0129 USDT 0.0133 USDT 0.0132 USDT
2022-03-06 0.0120 USDT 1,858,101.7800 0.0112 USDT 0.0108 USDT 0.0113 USDT 0.0120 USDT
2022-03-05 0.0124 USDT 1,345,934.2800 0.0114 USDT 0.0112 USDT 0.0115 USDT 0.0115 USDT
2022-03-04 0.0119 USDT 2,287,043.3800 0.0122 USDT 0.0122 USDT 0.0130 USDT 0.0130 USDT
2022-03-03 0.0102 USDT 1,880,368.1900 0.0105 USDT 0.0102 USDT 0.0106 USDT 0.0105 USDT
2022-03-02 0.0096 USDT 1,464,250.9400 0.0098 USDT 0.0094 USDT 0.0096 USDT 0.0094 USDT
2022-03-01 0.0097 USDT 2,566,504.4700 0.0096 USDT 0.0094 USDT 0.0098 USDT 0.0096 USDT
2022-02-28 0.0122 USDT 3,672,584.2500 0.0113 USDT 0.0094 USDT 0.0102 USDT 0.0096 USDT
2022-02-27 0.0119 USDT 3,702,316.5000 0.0118 USDT 0.0116 USDT 0.0129 USDT 0.0124 USDT
2022-02-26 0.0121 USDT 2,765,474.7200 0.0116 USDT 0.0106 USDT 0.0111 USDT 0.0113 USDT
2022-02-25 0.0170 USDT 1,417,089.1800 0.0164 USDT 0.0155 USDT 0.0160 USDT 0.0159 USDT
2022-02-24 0.0214 USDT 1,513,983.1100 0.0167 USDT 0.0166 USDT 0.0176 USDT 0.0179 USDT
2022-02-23 0.0170 USDT 1,421,461.4300 0.0184 USDT 0.0180 USDT 0.0188 USDT 0.0191 USDT
2022-02-22 0.0189 USDT 855,656.7900 0.0182 USDT 0.0179 USDT 0.0186 USDT 0.0185 USDT
2022-02-21 0.0171 USDT 2,507,934.3000 0.0183 USDT 0.0174 USDT 0.0182 USDT 0.0192 USDT
2022-02-20 0.0170 USDT 1,195,003.7600 0.0172 USDT 0.0163 USDT 0.0171 USDT 0.0170 USDT
2022-02-19 0.0153 USDT 871,313.6300 0.0153 USDT 0.0153 USDT 0.0157 USDT 0.0156 USDT
2022-02-18 0.0147 USDT 1,202,694.5900 0.0149 USDT 0.0148 USDT 0.0152 USDT 0.0154 USDT
2022-02-17 0.0129 USDT 2,458,040.8900 0.0140 USDT 0.0138 USDT 0.0148 USDT 0.0146 USDT
2022-02-16 0.0118 USDT 1,950,800.5600 0.0123 USDT 0.0109 USDT 0.0113 USDT 0.0114 USDT
2022-02-15 0.0120 USDT 1,187,538.1800 0.0116 USDT 0.0108 USDT 0.0116 USDT 0.0111 USDT
2022-02-14 0.0146 USDT 1,208,429.9200 0.0143 USDT 0.0142 USDT 0.0143 USDT 0.0143 USDT
2022-02-13 0.0139 USDT 1,227,332.3100 0.0147 USDT 0.0138 USDT 0.0143 USDT 0.0141 USDT
2022-02-12 0.0142 USDT 1,301,878.5800 0.0138 USDT 0.0137 USDT 0.0141 USDT 0.0141 USDT
2022-02-11 0.0119 USDT 3,321,839.3800 0.0128 USDT 0.0124 USDT 0.0134 USDT 0.0142 USDT
2022-02-10 0.0099 USDT 2,342,091.1000 0.0101 USDT 0.0101 USDT 0.0108 USDT 0.0108 USDT
2022-02-09 0.0099 USDT 1,215,195.4700 0.0094 USDT 0.0091 USDT 0.0093 USDT 0.0093 USDT
2022-02-08 0.0098 USDT 2,527,552.3400 0.0105 USDT 0.0099 USDT 0.0102 USDT 0.0101 USDT
2022-02-07 0.0096 USDT 1,661,245.1100 0.0092 USDT 0.0090 USDT 0.0094 USDT 0.0094 USDT
2022-02-06 0.0110 USDT 1,384,350.9700 0.0112 USDT 0.0103 USDT 0.0113 USDT 0.0104 USDT