Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: dri_usdt12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2021-06-24 | 0.0424 USDT | 21,009.7400 | 0.0438 USDT | 0.0391 USDT | 0.0438 USDT | 0.0438 USDT |
2021-06-23 | 0.0452 USDT | 10,749.9200 | 0.0489 USDT | 0.0342 USDT | 0.0489 USDT | 0.0441 USDT |
2021-06-22 | 0.0630 USDT | 7,583.7300 | 0.0573 USDT | 0.0537 USDT | 0.0598 USDT | 0.0538 USDT |
2021-06-21 | 0.0741 USDT | 10,051.5800 | 0.0740 USDT | 0.0664 USDT | 0.0674 USDT | 0.0664 USDT |
2021-06-20 | 0.0957 USDT | 17,163.9000 | 0.0990 USDT | 0.0790 USDT | 0.0790 USDT | 0.0790 USDT |
2021-06-19 | 0.1603 USDT | 413.5100 | 0.1119 USDT | 0.1119 USDT | 0.1119 USDT | 0.1119 USDT |
2021-06-18 | 0.9609 USDT | 659.4600 | 0.8042 USDT | 0.7800 USDT | 0.7997 USDT | 0.7800 USDT |
2021-06-17 | 1.6410 USDT | 675.3000 | 1.4410 USDT | 1.2338 USDT | 1.4418 USDT | 1.4411 USDT |
2021-06-16 | 2.5587 USDT | 557.8800 | 2.4960 USDT | 2.4905 USDT | 2.5377 USDT | 2.4975 USDT |
2021-06-15 | 2.7906 USDT | 394.8700 | 2.7386 USDT | 2.6602 USDT | 2.7499 USDT | 2.6602 USDT |
2021-06-14 | 3.0535 USDT | 323.8400 | 2.8264 USDT | 2.7250 USDT | 2.9688 USDT | 2.8911 USDT |
2021-06-13 | 3.4084 USDT | 1,827.7800 | 3.8366 USDT | 1.7602 USDT | 3.5620 USDT | 3.5309 USDT |
2021-06-12 | 3.7236 USDT | 483.0200 | 3.7242 USDT | 3.6411 USDT | 3.7342 USDT | 3.8377 USDT |
2021-06-11 | 3.7859 USDT | 572.3200 | 3.7265 USDT | 3.6300 USDT | 3.6427 USDT | 3.6427 USDT |
2021-06-10 | 3.8860 USDT | 477.3600 | 3.6401 USDT | 3.6401 USDT | 3.7142 USDT | 3.8375 USDT |
2021-06-09 | 4.3935 USDT | 504.9900 | 4.3663 USDT | 4.2706 USDT | 4.3826 USDT | 4.2706 USDT |
2021-06-08 | 4.4790 USDT | 518.9900 | 4.4295 USDT | 4.4036 USDT | 4.4593 USDT | 4.4393 USDT |
2021-06-07 | 4.4465 USDT | 415.9800 | 4.4150 USDT | 4.3968 USDT | 4.4823 USDT | 4.4940 USDT |
2021-06-06 | 4.4510 USDT | 436.5800 | 4.4401 USDT | 4.3968 USDT | 4.4646 USDT | 4.4580 USDT |
2021-06-05 | 4.4339 USDT | 427.2300 | 4.4860 USDT | 4.3968 USDT | 4.4646 USDT | 4.4825 USDT |
2021-06-04 | 4.4185 USDT | 875.3500 | 4.4069 USDT | 4.3854 USDT | 4.4089 USDT | 4.3958 USDT |
2021-06-03 | 4.4382 USDT | 437.4800 | 4.3983 USDT | 4.3856 USDT | 4.4749 USDT | 4.4996 USDT |
2021-06-02 | 4.4472 USDT | 384.7300 | 4.4082 USDT | 4.3854 USDT | 4.4421 USDT | 4.4421 USDT |
2021-06-01 | 4.4036 USDT | 311.4400 | 4.4558 USDT | 4.4151 USDT | 4.5229 USDT | 4.5354 USDT |
2021-05-31 | 4.2440 USDT | 181.9400 | 4.4297 USDT | 4.4193 USDT | 4.4576 USDT | 4.4359 USDT |
2021-05-30 | 4.3897 USDT | 427.4100 | 4.4006 USDT | 4.1816 USDT | 4.4543 USDT | 4.4798 USDT |
2021-05-29 | 4.5556 USDT | 432.7300 | 4.6196 USDT | 4.5109 USDT | 4.6258 USDT | 4.6258 USDT |
2021-05-28 | 4.6060 USDT | 646.0200 | 4.6664 USDT | 4.4000 USDT | 4.6775 USDT | 4.4318 USDT |
2021-05-27 | 4.5367 USDT | 293.2500 | 4.4911 USDT | 4.4566 USDT | 4.5921 USDT | 4.7080 USDT |
2021-05-26 | 4.5925 USDT | 371.0000 | 4.4800 USDT | 4.4635 USDT | 4.5576 USDT | 4.5229 USDT |
2021-05-25 | 4.5738 USDT | 390.3400 | 4.6098 USDT | 4.5407 USDT | 4.6396 USDT | 4.6064 USDT |
2021-05-24 | 4.5369 USDT | 690.4500 | 4.5644 USDT | 4.4192 USDT | 4.5164 USDT | 4.4640 USDT |
2021-05-23 | 4.5897 USDT | 346.5600 | 4.5833 USDT | 4.5124 USDT | 4.6144 USDT | 4.6624 USDT |
2021-05-22 | 4.4985 USDT | 311.2300 | 4.5861 USDT | 4.5415 USDT | 4.6160 USDT | 4.6160 USDT |
2021-05-21 | 4.4441 USDT | 1,007.1600 | 4.4032 USDT | 4.3898 USDT | 4.4032 USDT | 4.4003 USDT |
2021-05-20 | 4.3293 USDT | 407.0400 | 4.5205 USDT | 4.4626 USDT | 4.5538 USDT | 4.5538 USDT |
2021-05-19 | 4.3079 USDT | 351.9800 | 4.3230 USDT | 4.2350 USDT | 4.3080 USDT | 4.2499 USDT |
2021-05-18 | 4.3701 USDT | 398.1600 | 4.5543 USDT | 4.4320 USDT | 4.5552 USDT | 4.5324 USDT |
2021-05-17 | 4.5655 USDT | 287.1900 | 4.4880 USDT | 4.4730 USDT | 4.5417 USDT | 4.5355 USDT |
2021-05-16 | 4.5497 USDT | 899.7200 | 4.4710 USDT | 4.4544 USDT | 4.5886 USDT | 4.5601 USDT |
2021-05-15 | 4.5481 USDT | 320.8800 | 4.5149 USDT | 4.5023 USDT | 4.5952 USDT | 4.5421 USDT |
2021-05-14 | 4.5028 USDT | 485.7800 | 4.4735 USDT | 4.4405 USDT | 4.5629 USDT | 4.5515 USDT |
2021-05-13 | 4.5582 USDT | 293.8100 | 4.5567 USDT | 4.4291 USDT | 4.5116 USDT | 4.4997 USDT |
2021-05-12 | 4.5523 USDT | 831.6700 | 4.5773 USDT | 4.5323 USDT | 4.6618 USDT | 4.6032 USDT |
2021-05-11 | 4.7232 USDT | 317.4200 | 4.6556 USDT | 4.5606 USDT | 4.5941 USDT | 4.5828 USDT |
2021-05-10 | 4.6095 USDT | 1,330.4400 | 4.5621 USDT | 4.4677 USDT | 4.5656 USDT | 4.4991 USDT |
2021-05-09 | 4.5846 USDT | 548.3600 | 4.5945 USDT | 4.5161 USDT | 4.6152 USDT | 4.6177 USDT |
2021-05-08 | 4.6348 USDT | 618.3000 | 4.5085 USDT | 4.4776 USDT | 4.5610 USDT | 4.4793 USDT |
2021-05-07 | 4.8456 USDT | 743.8400 | 4.7121 USDT | 4.6982 USDT | 4.7782 USDT | 4.7616 USDT |
2021-05-06 | 5.0687 USDT | 1,280.4800 | 5.1329 USDT | 5.0615 USDT | 5.0908 USDT | 5.0615 USDT |
12