Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: dot3s_usdt
Date Price Volume Open Low High Close
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
2022-02-05 0.0109 USDT 1,483,243.9600 0.0113 USDT 0.0108 USDT 0.0110 USDT 0.0110 USDT
2022-02-04 0.0151 USDT 1,079,933.9400 0.0135 USDT 0.0131 USDT 0.0135 USDT 0.0135 USDT
2022-02-03 0.0179 USDT 1,250,274.9200 0.0182 USDT 0.0167 USDT 0.0173 USDT 0.0171 USDT
2022-02-02 0.0150 USDT 2,220,458.8000 0.0157 USDT 0.0152 USDT 0.0158 USDT 0.0171 USDT
2022-02-01 0.0156 USDT 1,041,395.5900 0.0154 USDT 0.0148 USDT 0.0153 USDT 0.0152 USDT
2022-01-31 0.0198 USDT 1,079,563.0900 0.0158 USDT 0.0157 USDT 0.0162 USDT 0.0162 USDT
2022-01-30 0.0195 USDT 971,744.5900 0.0209 USDT 0.0196 USDT 0.0207 USDT 0.0201 USDT
2022-01-29 0.0194 USDT 1,116,664.7000 0.0191 USDT 0.0178 USDT 0.0185 USDT 0.0187 USDT
2022-01-28 0.0217 USDT 933,320.8200 0.0215 USDT 0.0198 USDT 0.0206 USDT 0.0206 USDT
2022-01-27 0.0231 USDT 1,255,639.6500 0.0223 USDT 0.0217 USDT 0.0238 USDT 0.0236 USDT
2022-01-26 0.0204 USDT 2,421,431.7000 0.0197 USDT 0.0197 USDT 0.0223 USDT 0.0232 USDT
2022-01-25 0.0233 USDT 869,309.0400 0.0216 USDT 0.0214 USDT 0.0222 USDT 0.0220 USDT
2022-01-24 0.0293 USDT 1,617,358.8900 0.0268 USDT 0.0233 USDT 0.0253 USDT 0.0245 USDT
2022-01-23 0.0257 USDT 1,661,549.6200 0.0272 USDT 0.0257 USDT 0.0271 USDT 0.0264 USDT
2022-01-22 0.0279 USDT 2,902,306.7100 0.0302 USDT 0.0241 USDT 0.0266 USDT 0.0263 USDT
2022-01-21 0.0183 USDT 5,925,453.1100 0.0178 USDT 0.0174 USDT 0.0184 USDT 0.0242 USDT
2022-01-20 0.0131 USDT 2,376,511.3100 0.0123 USDT 0.0123 USDT 0.0128 USDT 0.0150 USDT
2022-01-19 0.0134 USDT 1,136,114.9300 0.0135 USDT 0.0134 USDT 0.0137 USDT 0.0139 USDT
2022-01-18 0.0127 USDT 1,501,159.2200 0.0129 USDT 0.0121 USDT 0.0125 USDT 0.0124 USDT
2022-01-17 0.0110 USDT 1,513,419.4200 0.0117 USDT 0.0116 USDT 0.0120 USDT 0.0120 USDT
2022-01-16 0.0094 USDT 1,037,088.9800 0.0097 USDT 0.0096 USDT 0.0099 USDT 0.0098 USDT
2022-01-15 0.0100 USDT 1,681,366.0300 0.0092 USDT 0.0091 USDT 0.0093 USDT 0.0095 USDT
2022-01-14 0.0109 USDT 1,368,865.9500 0.0106 USDT 0.0099 USDT 0.0103 USDT 0.0100 USDT
2022-01-13 0.0113 USDT 1,581,421.8200 0.0120 USDT 0.0118 USDT 0.0120 USDT 0.0121 USDT
2022-01-12 0.0125 USDT 1,456,003.7200 0.0108 USDT 0.0103 USDT 0.0106 USDT 0.0106 USDT
2022-01-11 0.0142 USDT 6,106,028.5600 0.0131 USDT 0.0130 USDT 0.0133 USDT 0.0132 USDT
2022-01-10 0.0162 USDT 736,535.5600 0.0175 USDT 0.0168 USDT 0.0173 USDT 0.0170 USDT
2022-01-09 0.0161 USDT 770,651.3800 0.0152 USDT 0.0143 USDT 0.0149 USDT 0.0150 USDT
2022-01-08 0.0159 USDT 681,072.1300 0.0187 USDT 0.0161 USDT 0.0169 USDT 0.0166 USDT
2022-01-07 0.0149 USDT 736,084.6100 0.0146 USDT 0.0144 USDT 0.0149 USDT 0.0152 USDT
2022-01-06 0.0142 USDT 830,339.3900 0.0127 USDT 0.0125 USDT 0.0132 USDT 0.0132 USDT
2022-01-05 0.0108 USDT 1,167,326.6200 0.0122 USDT 0.0119 USDT 0.0136 USDT 0.0150 USDT
2022-01-04 0.0103 USDT 1,247,706.1100 0.0109 USDT 0.0104 USDT 0.0108 USDT 0.0111 USDT
2022-01-03 0.0107 USDT 1,319,647.3900 0.0104 USDT 0.0096 USDT 0.0105 USDT 0.0097 USDT
2022-01-02 0.0116 USDT 1,068,241.1800 0.0105 USDT 0.0103 USDT 0.0106 USDT 0.0104 USDT
2022-01-01 0.0141 USDT 890,529.0600 0.0132 USDT 0.0125 USDT 0.0127 USDT 0.0126 USDT
2021-12-31 0.0145 USDT 708,509.8200 0.0159 USDT 0.0146 USDT 0.0152 USDT 0.0151 USDT
2021-12-30 0.0145 USDT 936,474.2900 0.0142 USDT 0.0136 USDT 0.0146 USDT 0.0142 USDT
2021-12-29 0.0137 USDT 969,041.2000 0.0135 USDT 0.0135 USDT 0.0140 USDT 0.0145 USDT
2021-12-28 0.0128 USDT 916,032.7100 0.0137 USDT 0.0137 USDT 0.0142 USDT 0.0141 USDT
2021-12-27 0.0100 USDT 1,215,332.4900 0.0097 USDT 0.0096 USDT 0.0100 USDT 0.0107 USDT
2021-12-26 0.0128 USDT 1,142,150.4300 0.0109 USDT 0.0107 USDT 0.0112 USDT 0.0111 USDT
2021-12-25 0.0144 USDT 572,012.6900 0.0137 USDT 0.0135 USDT 0.0139 USDT 0.0138 USDT
2021-12-24 0.0137 USDT 765,516.6300 0.0140 USDT 0.0136 USDT 0.0140 USDT 0.0141 USDT
2021-12-23 0.0157 USDT 770,746.7200 0.0135 USDT 0.0132 USDT 0.0137 USDT 0.0137 USDT
2021-12-22 0.0185 USDT 831,729.0800 0.0160 USDT 0.0154 USDT 0.0159 USDT 0.0166 USDT
2021-12-21 0.0235 USDT 555,479.4700 0.0228 USDT 0.0213 USDT 0.0215 USDT 0.0214 USDT
2021-12-20 0.0254 USDT 432,577.8500 0.0243 USDT 0.0237 USDT 0.0251 USDT 0.0250 USDT