Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: etc3l_usdt
Date Price Volume Open Low High Close
2022-01-16 0.0219 USDT 177,628.8166 0.0212 USDT 0.0211 USDT 0.0213 USDT 0.0213 USDT
2022-01-15 0.0218 USDT 233,788.9290 0.0226 USDT 0.0222 USDT 0.0225 USDT 0.0225 USDT
2022-01-14 0.0204 USDT 268,462.7459 0.0207 USDT 0.0207 USDT 0.0210 USDT 0.0210 USDT
2022-01-13 0.0189 USDT 296,481.4547 0.0179 USDT 0.0176 USDT 0.0179 USDT 0.0179 USDT
2022-01-12 0.0171 USDT 286,458.8436 0.0189 USDT 0.0188 USDT 0.0192 USDT 0.0190 USDT
2022-01-11 0.0161 USDT 1,856,111.6382 0.0166 USDT 0.0164 USDT 0.0166 USDT 0.0167 USDT
2022-01-10 0.0155 USDT 1,007,883.9627 0.0144 USDT 0.0141 USDT 0.0146 USDT 0.0147 USDT
2022-01-09 0.0171 USDT 680,442.8298 0.0173 USDT 0.0173 USDT 0.0178 USDT 0.0175 USDT
2022-01-08 0.0175 USDT 1,333,977.1625 0.0155 USDT 0.0152 USDT 0.0159 USDT 0.0168 USDT
2022-01-07 0.0189 USDT 569,834.7986 0.0192 USDT 0.0187 USDT 0.0189 USDT 0.0188 USDT
2022-01-06 0.0209 USDT 466,092.3294 0.0211 USDT 0.0208 USDT 0.0213 USDT 0.0212 USDT
2022-01-05 0.0263 USDT 1,162,156.5764 0.0241 USDT 0.0208 USDT 0.0232 USDT 0.0208 USDT
2022-01-04 0.0281 USDT 462,238.8587 0.0272 USDT 0.0271 USDT 0.0275 USDT 0.0273 USDT
2022-01-03 0.0292 USDT 461,859.4324 0.0284 USDT 0.0273 USDT 0.0283 USDT 0.0286 USDT
2022-01-02 0.0294 USDT 323,771.8395 0.0301 USDT 0.0299 USDT 0.0304 USDT 0.0304 USDT
2022-01-01 0.0282 USDT 350,550.9748 0.0287 USDT 0.0284 USDT 0.0286 USDT 0.0285 USDT
2021-12-31 0.0287 USDT 455,843.5355 0.0261 USDT 0.0260 USDT 0.0276 USDT 0.0276 USDT
2021-12-30 0.0283 USDT 453,146.1467 0.0286 USDT 0.0280 USDT 0.0289 USDT 0.0287 USDT
2021-12-29 0.0298 USDT 476,836.3606 0.0292 USDT 0.0282 USDT 0.0291 USDT 0.0286 USDT
2021-12-28 0.0323 USDT 434,565.3525 0.0303 USDT 0.0293 USDT 0.0303 USDT 0.0301 USDT
2021-12-27 0.0392 USDT 286,449.1965 0.0393 USDT 0.0373 USDT 0.0391 USDT 0.0380 USDT
2021-12-26 0.0377 USDT 314,167.2603 0.0385 USDT 0.0379 USDT 0.0386 USDT 0.0396 USDT
2021-12-25 0.0392 USDT 180,360.5470 0.0398 USDT 0.0392 USDT 0.0399 USDT 0.0392 USDT
2021-12-24 0.0386 USDT 303,067.4677 0.0378 USDT 0.0372 USDT 0.0382 USDT 0.0376 USDT
2021-12-23 0.0339 USDT 255,128.9765 0.0375 USDT 0.0368 USDT 0.0377 USDT 0.0376 USDT
2021-12-22 0.0333 USDT 332,766.6747 0.0349 USDT 0.0336 USDT 0.0338 USDT 0.0337 USDT
2021-12-21 0.0310 USDT 408,638.9732 0.0310 USDT 0.0309 USDT 0.0316 USDT 0.0320 USDT
2021-12-20 0.0295 USDT 416,751.7964 0.0301 USDT 0.0292 USDT 0.0300 USDT 0.0302 USDT
2021-12-19 0.0320 USDT 434,204.1395 0.0320 USDT 0.0307 USDT 0.0315 USDT 0.0317 USDT
2021-12-18 0.0310 USDT 450,765.6718 0.0317 USDT 0.0308 USDT 0.0318 USDT 0.0322 USDT
2021-12-17 0.0307 USDT 525,725.6910 0.0299 USDT 0.0284 USDT 0.0301 USDT 0.0293 USDT
2021-12-16 0.0351 USDT 414,597.1631 0.0337 USDT 0.0324 USDT 0.0343 USDT 0.0334 USDT
2021-12-15 0.0325 USDT 393,338.7414 0.0363 USDT 0.0347 USDT 0.0355 USDT 0.0353 USDT
2021-12-14 0.0322 USDT 509,646.0788 0.0318 USDT 0.0317 USDT 0.0335 USDT 0.0334 USDT
2021-12-13 0.0399 USDT 637,327.3074 0.0307 USDT 0.0296 USDT 0.0311 USDT 0.0317 USDT
2021-12-12 0.0414 USDT 217,557.6109 0.0427 USDT 0.0423 USDT 0.0428 USDT 0.0426 USDT
2021-12-11 0.0405 USDT 266,383.6894 0.0407 USDT 0.0400 USDT 0.0411 USDT 0.0426 USDT
2021-12-10 0.0421 USDT 252,231.8870 0.0410 USDT 0.0406 USDT 0.0417 USDT 0.0410 USDT
2021-12-09 0.0486 USDT 457,197.8611 0.0438 USDT 0.0414 USDT 0.0436 USDT 0.0440 USDT
2021-12-08 0.0527 USDT 207,946.9382 0.0540 USDT 0.0531 USDT 0.0543 USDT 0.0544 USDT
2021-12-07 0.0500 USDT 290,396.1800 0.0487 USDT 0.0477 USDT 0.0496 USDT 0.0495 USDT
2021-12-06 0.0431 USDT 425,312.2007 0.0447 USDT 0.0442 USDT 0.0460 USDT 0.0518 USDT
2021-12-05 0.0499 USDT 557,527.4731 0.0477 USDT 0.0453 USDT 0.0486 USDT 0.0483 USDT
2021-12-04 0.0363 USDT 437,442.6777 0.0483 USDT 0.0480 USDT 0.0504 USDT 0.0506 USDT
2021-12-03 0.0920 USDT 345,761.5986 0.0859 USDT 0.0753 USDT 0.0856 USDT 0.0835 USDT
2021-12-02 0.0993 USDT 98,901.9211 0.1005 USDT 0.0988 USDT 0.1009 USDT 0.1006 USDT
2021-12-01 0.1086 USDT 176,331.6053 0.1056 USDT 0.0983 USDT 0.1014 USDT 0.1003 USDT
2021-11-30 0.1076 USDT 126,206.6609 0.1114 USDT 0.1068 USDT 0.1096 USDT 0.1104 USDT
2021-11-29 0.1044 USDT 98,133.7491 0.1058 USDT 0.1054 USDT 0.1088 USDT 0.1073 USDT
2021-11-28 0.0938 USDT 147,652.1935 0.0927 USDT 0.0926 USDT 0.0949 USDT 0.1009 USDT