Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: etc3l_usdt
Date Price Volume Open Low High Close
2022-04-02 0.0243 USDT 813,033.1798 0.0234 USDT 0.0220 USDT 0.0233 USDT 0.0233 USDT
2022-04-01 0.0234 USDT 776,702.3564 0.0253 USDT 0.0242 USDT 0.0253 USDT 0.0251 USDT
2022-03-31 0.0275 USDT 523,296.8658 0.0259 USDT 0.0256 USDT 0.0265 USDT 0.0262 USDT
2022-03-30 0.0314 USDT 582,619.7852 0.0303 USDT 0.0294 USDT 0.0305 USDT 0.0303 USDT
2022-03-29 0.0307 USDT 649,052.9687 0.0301 USDT 0.0291 USDT 0.0302 USDT 0.0297 USDT
2022-03-28 0.0294 USDT 1,603,532.1560 0.0297 USDT 0.0263 USDT 0.0292 USDT 0.0273 USDT
2022-03-27 0.0264 USDT 1,290,540.2627 0.0244 USDT 0.0237 USDT 0.0260 USDT 0.0292 USDT
2022-03-26 0.0291 USDT 329,053.8785 0.0288 USDT 0.0281 USDT 0.0286 USDT 0.0285 USDT
2022-03-25 0.0292 USDT 908,740.9374 0.0266 USDT 0.0262 USDT 0.0280 USDT 0.0290 USDT
2022-03-24 0.0261 USDT 646,631.8666 0.0347 USDT 0.0319 USDT 0.0332 USDT 0.0323 USDT
2022-03-23 0.0280 USDT 1,157,723.9618 0.0237 USDT 0.0229 USDT 0.0242 USDT 0.0258 USDT
2022-03-22 0.0217 USDT 1,620,407.9899 0.0218 USDT 0.0217 USDT 0.0225 USDT 0.0262 USDT
2022-03-21 0.0167 USDT 955,371.4487 0.0165 USDT 0.0165 USDT 0.0170 USDT 0.0170 USDT
2022-03-20 0.0149 USDT 2,736,833.0369 0.0170 USDT 0.0166 USDT 0.0175 USDT 0.0188 USDT
2022-03-19 0.0095 USDT 3,286,317.8187 0.0111 USDT 0.0109 USDT 0.0119 USDT 0.0121 USDT
2022-03-18 0.0065 USDT 1,121,908.8620 0.0071 USDT 0.0069 USDT 0.0070 USDT 0.0071 USDT
2022-03-17 0.0065 USDT 591,452.4954 0.0064 USDT 0.0064 USDT 0.0065 USDT 0.0065 USDT
2022-03-16 0.0059 USDT 2,007,035.5649 0.0063 USDT 0.0063 USDT 0.0065 USDT 0.0066 USDT
2022-03-15 0.0055 USDT 1,999,989.0428 0.0057 USDT 0.0056 USDT 0.0057 USDT 0.0056 USDT
2022-03-14 0.0055 USDT 1,277,525.9436 0.0053 USDT 0.0053 USDT 0.0054 USDT 0.0054 USDT
2022-03-13 0.0060 USDT 897,045.2470 0.0059 USDT 0.0057 USDT 0.0058 USDT 0.0059 USDT
2022-03-12 0.0062 USDT 663,010.3066 0.0061 USDT 0.0060 USDT 0.0061 USDT 0.0061 USDT
2022-03-11 0.0061 USDT 1,987,947.4204 0.0059 USDT 0.0059 USDT 0.0060 USDT 0.0062 USDT
2022-03-10 0.0065 USDT 978,637.4511 0.0061 USDT 0.0061 USDT 0.0062 USDT 0.0062 USDT
2022-03-09 0.0072 USDT 1,020,471.4282 0.0073 USDT 0.0072 USDT 0.0074 USDT 0.0074 USDT
2022-03-08 0.0062 USDT 1,695,676.8055 0.0063 USDT 0.0059 USDT 0.0061 USDT 0.0060 USDT
2022-03-07 0.0062 USDT 3,838,773.3160 0.0056 USDT 0.0055 USDT 0.0058 USDT 0.0061 USDT
2022-03-06 0.0069 USDT 1,984,131.2268 0.0069 USDT 0.0064 USDT 0.0069 USDT 0.0064 USDT
2022-03-05 0.0071 USDT 855,243.3029 0.0076 USDT 0.0073 USDT 0.0074 USDT 0.0074 USDT
2022-03-04 0.0085 USDT 3,117,239.8776 0.0079 USDT 0.0070 USDT 0.0073 USDT 0.0071 USDT
2022-03-03 0.0096 USDT 1,473,541.6083 0.0091 USDT 0.0088 USDT 0.0092 USDT 0.0094 USDT
2022-03-02 0.0095 USDT 810,411.8185 0.0089 USDT 0.0089 USDT 0.0091 USDT 0.0093 USDT
2022-03-01 0.0100 USDT 1,239,926.2405 0.0100 USDT 0.0095 USDT 0.0100 USDT 0.0097 USDT
2022-02-28 0.0081 USDT 2,302,522.2375 0.0088 USDT 0.0086 USDT 0.0089 USDT 0.0098 USDT
2022-02-27 0.0082 USDT 4,868,660.5152 0.0083 USDT 0.0072 USDT 0.0077 USDT 0.0076 USDT
2022-02-26 0.0090 USDT 1,759,904.7278 0.0093 USDT 0.0091 USDT 0.0092 USDT 0.0091 USDT
2022-02-25 0.0072 USDT 2,688,059.3534 0.0074 USDT 0.0073 USDT 0.0078 USDT 0.0080 USDT
2022-02-24 0.0060 USDT 2,725,285.5835 0.0073 USDT 0.0066 USDT 0.0070 USDT 0.0070 USDT
2022-02-23 0.0078 USDT 2,964,520.4886 0.0076 USDT 0.0071 USDT 0.0076 USDT 0.0073 USDT
2022-02-22 0.0067 USDT 1,674,651.7698 0.0072 USDT 0.0070 USDT 0.0072 USDT 0.0072 USDT
2022-02-21 0.0078 USDT 5,252,878.5275 0.0072 USDT 0.0065 USDT 0.0070 USDT 0.0066 USDT
2022-02-20 0.0085 USDT 1,780,831.0016 0.0084 USDT 0.0079 USDT 0.0085 USDT 0.0085 USDT
2022-02-19 0.0095 USDT 978,978.5181 0.0094 USDT 0.0092 USDT 0.0094 USDT 0.0094 USDT
2022-02-18 0.0105 USDT 1,495,578.3455 0.0101 USDT 0.0097 USDT 0.0099 USDT 0.0097 USDT
2022-02-17 0.0125 USDT 2,780,084.2160 0.0120 USDT 0.0106 USDT 0.0109 USDT 0.0108 USDT
2022-02-16 0.0145 USDT 898,444.6201 0.0139 USDT 0.0137 USDT 0.0140 USDT 0.0144 USDT
2022-02-15 0.0148 USDT 573,016.8981 0.0150 USDT 0.0149 USDT 0.0152 USDT 0.0158 USDT
2022-02-14 0.0139 USDT 1,635,501.4157 0.0131 USDT 0.0120 USDT 0.0129 USDT 0.0129 USDT
2022-02-13 0.0152 USDT 1,241,423.4065 0.0143 USDT 0.0142 USDT 0.0154 USDT 0.0156 USDT
2022-02-12 0.0144 USDT 1,041,276.6420 0.0143 USDT 0.0131 USDT 0.0138 USDT 0.0137 USDT