Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: etc3l_usdt
Date Price Volume Open Low High Close
2024-05-30 0.3086 USDT 47,836.1516 0.3140 USDT 0.2994 USDT 0.3040 USDT 0.3022 USDT
2024-05-29 0.3368 USDT 58,465.1055 0.3272 USDT 0.3139 USDT 0.3241 USDT 0.3227 USDT
2024-05-28 0.3531 USDT 84,611.2941 0.3545 USDT 0.3391 USDT 0.3513 USDT 0.3649 USDT
2024-05-27 0.3826 USDT 55,791.8228 0.3829 USDT 0.3648 USDT 0.3795 USDT 0.3784 USDT
2024-05-26 0.3799 USDT 42,824.9621 0.3935 USDT 0.3707 USDT 0.3838 USDT 0.3795 USDT
2024-05-25 0.3738 USDT 16,794.7791 0.3649 USDT 0.3606 USDT 0.3659 USDT 0.3649 USDT
2024-05-24 0.3984 USDT 74,557.8520 0.3523 USDT 0.3498 USDT 0.3649 USDT 0.3741 USDT
2024-05-23 0.4047 USDT 264,519.2399 0.4110 USDT 0.3439 USDT 0.4110 USDT 0.3945 USDT
2024-05-22 0.3609 USDT 83,609.6761 0.3358 USDT 0.3292 USDT 0.3441 USDT 0.3413 USDT
2024-05-21 0.4044 USDT 124,708.1437 0.4049 USDT 0.3622 USDT 0.3806 USDT 0.3791 USDT
2024-05-20 0.3173 USDT 220,634.2601 0.2815 USDT 0.2770 USDT 0.2840 USDT 0.4019 USDT
2024-05-19 0.2786 USDT 55,765.5377 0.2712 USDT 0.2553 USDT 0.2634 USDT 0.2653 USDT
2024-05-18 0.2976 USDT 26,098.6126 0.2914 USDT 0.2871 USDT 0.2925 USDT 0.2920 USDT
2024-05-17 0.2720 USDT 62,045.3534 0.2886 USDT 0.2766 USDT 0.2824 USDT 0.2800 USDT
2024-05-16 0.2524 USDT 86,806.5267 0.2405 USDT 0.2388 USDT 0.2525 USDT 0.2504 USDT
2024-05-15 0.2282 USDT 64,226.0173 0.2382 USDT 0.2380 USDT 0.2441 USDT 0.2515 USDT
2024-05-14 0.2199 USDT 65,272.8326 0.2134 USDT 0.2068 USDT 0.2118 USDT 0.2117 USDT
2024-05-13 0.2314 USDT 57,347.7097 0.2472 USDT 0.2291 USDT 0.2337 USDT 0.2331 USDT
2024-05-12 0.2423 USDT 30,938.2292 0.2433 USDT 0.2351 USDT 0.2406 USDT 0.2403 USDT
2024-05-11 0.2396 USDT 42,393.5871 0.2411 USDT 0.2350 USDT 0.2403 USDT 0.2382 USDT
2024-05-10 0.2604 USDT 137,972.8911 0.2728 USDT 0.2345 USDT 0.2417 USDT 0.2401 USDT
2024-05-09 0.2613 USDT 67,322.4127 0.2565 USDT 0.2543 USDT 0.2596 USDT 0.2712 USDT
2024-05-08 0.2773 USDT 202,583.1235 0.3115 USDT 0.2593 USDT 0.2745 USDT 0.2599 USDT
2024-05-07 0.2659 USDT 72,940.9106 0.2716 USDT 0.2645 USDT 0.2698 USDT 0.2809 USDT
2024-05-06 0.2817 USDT 55,954.9359 0.2674 USDT 0.2586 USDT 0.2676 USDT 0.2621 USDT
2024-05-05 0.2621 USDT 78,891.7537 0.2611 USDT 0.2564 USDT 0.2730 USDT 0.2838 USDT
2024-05-04 0.2629 USDT 31,661.3340 0.2624 USDT 0.2572 USDT 0.2603 USDT 0.2603 USDT
2024-05-03 0.2359 USDT 60,971.3808 0.2490 USDT 0.2429 USDT 0.2517 USDT 0.2571 USDT
2024-05-02 0.2210 USDT 67,072.1235 0.2279 USDT 0.2216 USDT 0.2279 USDT 0.2257 USDT
2024-05-01 0.2074 USDT 244,747.5226 0.2024 USDT 0.1944 USDT 0.2037 USDT 0.2122 USDT
2024-04-30 0.2375 USDT 114,515.3085 0.2148 USDT 0.2074 USDT 0.2172 USDT 0.2231 USDT
2024-04-29 0.2879 USDT 64,240.3951 0.2703 USDT 0.2674 USDT 0.2729 USDT 0.2704 USDT
2024-04-28 0.3346 USDT 42,577.5162 0.3316 USDT 0.3009 USDT 0.3128 USDT 0.3057 USDT
2024-04-27 0.2826 USDT 112,398.2991 0.2719 USDT 0.2673 USDT 0.2747 USDT 0.2931 USDT
2024-04-26 0.2764 USDT 104,321.9577 0.2789 USDT 0.2777 USDT 0.2877 USDT 0.3059 USDT
2024-04-25 0.2595 USDT 53,299.5837 0.2637 USDT 0.2627 USDT 0.2681 USDT 0.2667 USDT
2024-04-24 0.3072 USDT 115,037.3546 0.3153 USDT 0.2719 USDT 0.2836 USDT 0.2759 USDT
2024-04-23 0.3226 USDT 53,933.5448 0.3307 USDT 0.3174 USDT 0.3268 USDT 0.3253 USDT
2024-04-22 0.3177 USDT 68,051.3403 0.3315 USDT 0.3139 USDT 0.3245 USDT 0.3270 USDT
2024-04-21 0.3114 USDT 75,891.3607 0.3072 USDT 0.2885 USDT 0.3024 USDT 0.3085 USDT
2024-04-20 0.2768 USDT 113,381.7324 0.2741 USDT 0.2697 USDT 0.2759 USDT 0.3206 USDT
2024-04-19 0.2496 USDT 68,817.8843 0.2664 USDT 0.2488 USDT 0.2648 USDT 0.2579 USDT
2024-04-18 0.2512 USDT 120,164.1006 0.2558 USDT 0.2482 USDT 0.2597 USDT 0.2639 USDT
2024-04-17 0.2547 USDT 241,413.8681 0.2463 USDT 0.2247 USDT 0.2438 USDT 0.2499 USDT
2024-04-16 0.2662 USDT 118,153.6325 0.2567 USDT 0.2544 USDT 0.2658 USDT 0.2744 USDT
2024-04-15 0.2940 USDT 260,650.3804 0.3088 USDT 0.2516 USDT 0.2813 USDT 0.2783 USDT
2024-04-14 0.2439 USDT 266,861.9687 0.2607 USDT 0.2392 USDT 0.2700 USDT 0.2694 USDT
2024-04-13 0.2691 USDT 1,247,632.5259 0.3990 USDT 0.1821 USDT 0.2277 USDT 0.2079 USDT
2024-04-12 0.4582 USDT 376,938.5943 0.6348 USDT 0.3076 USDT 0.3786 USDT 0.3745 USDT
2024-04-11 0.6620 USDT 48,639.3811 0.6758 USDT 0.6437 USDT 0.6634 USDT 0.6754 USDT