Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: etc3s_usdt
Date Price Volume Open Low High Close
2022-01-19 0.5262 USDT 27,359.4847 0.5616 USDT 0.5489 USDT 0.5763 USDT 0.5790 USDT
2022-01-18 0.5701 USDT 26,205.6968 0.5760 USDT 0.5212 USDT 0.5414 USDT 0.5355 USDT
2022-01-17 0.6376 USDT 13,432.0030 0.6557 USDT 0.6429 USDT 0.6563 USDT 0.6576 USDT
2022-01-16 0.5773 USDT 5,266.5599 0.5915 USDT 0.5824 USDT 0.5877 USDT 0.5830 USDT
2022-01-15 0.5698 USDT 9,646.9084 0.5471 USDT 0.5316 USDT 0.5427 USDT 0.5469 USDT
2022-01-14 0.6220 USDT 10,208.2743 0.6063 USDT 0.5853 USDT 0.5980 USDT 0.5963 USDT
2022-01-13 0.6883 USDT 6,999.0597 0.7228 USDT 0.7159 USDT 0.7317 USDT 0.7209 USDT
2022-01-12 0.7715 USDT 7,750.1839 0.6946 USDT 0.6756 USDT 0.6920 USDT 0.6918 USDT
2022-01-11 0.8283 USDT 40,136.4898 0.7998 USDT 0.7931 USDT 0.8065 USDT 0.7938 USDT
2022-01-10 0.8652 USDT 12,134.1874 0.9427 USDT 0.9041 USDT 0.9257 USDT 0.9190 USDT
2022-01-09 0.8233 USDT 13,065.1680 0.8077 USDT 0.7752 USDT 0.7918 USDT 0.8000 USDT
2022-01-08 0.8031 USDT 11,622.0786 0.9168 USDT 0.8175 USDT 0.8432 USDT 0.8381 USDT
2022-01-07 0.7725 USDT 12,011.7413 0.7578 USDT 0.7475 USDT 0.7654 USDT 0.7716 USDT
2022-01-06 0.7315 USDT 12,255.6428 0.7149 USDT 0.7073 USDT 0.7188 USDT 0.7100 USDT
2022-01-05 0.5835 USDT 19,403.5984 0.6519 USDT 0.6385 USDT 0.6879 USDT 0.7467 USDT
2022-01-04 0.5678 USDT 19,404.3584 0.5819 USDT 0.5706 USDT 0.5798 USDT 0.5807 USDT
2022-01-03 0.5502 USDT 17,693.4833 0.5671 USDT 0.5599 USDT 0.5776 USDT 0.5610 USDT
2022-01-02 0.5538 USDT 18,126.9528 0.5399 USDT 0.5300 USDT 0.5365 USDT 0.5322 USDT
2022-01-01 0.5832 USDT 17,100.8074 0.5702 USDT 0.5652 USDT 0.5721 USDT 0.5717 USDT
2021-12-31 0.5771 USDT 15,308.1112 0.6351 USDT 0.5913 USDT 0.6017 USDT 0.5972 USDT
2021-12-30 0.5939 USDT 19,108.6053 0.5857 USDT 0.5776 USDT 0.5912 USDT 0.5830 USDT
2021-12-29 0.5746 USDT 18,408.1060 0.5833 USDT 0.5757 USDT 0.5975 USDT 0.5955 USDT
2021-12-28 0.5367 USDT 18,844.5540 0.5696 USDT 0.5635 USDT 0.5737 USDT 0.5722 USDT
2021-12-27 0.4512 USDT 22,001.5080 0.4478 USDT 0.4424 USDT 0.4539 USDT 0.4638 USDT
2021-12-26 0.4737 USDT 22,979.7732 0.4621 USDT 0.4457 USDT 0.4645 USDT 0.4505 USDT
2021-12-25 0.4604 USDT 14,627.7616 0.4515 USDT 0.4501 USDT 0.4572 USDT 0.4572 USDT
2021-12-24 0.4728 USDT 18,957.6459 0.4801 USDT 0.4701 USDT 0.4773 USDT 0.4831 USDT
2021-12-23 0.5448 USDT 17,892.0627 0.4912 USDT 0.4854 USDT 0.4927 USDT 0.4885 USDT
2021-12-22 0.5635 USDT 19,459.6414 0.5361 USDT 0.5337 USDT 0.5445 USDT 0.5540 USDT
2021-12-21 0.6113 USDT 19,469.1708 0.6090 USDT 0.5868 USDT 0.5912 USDT 0.5899 USDT
2021-12-20 0.6531 USDT 15,697.0071 0.6326 USDT 0.6208 USDT 0.6435 USDT 0.6308 USDT
2021-12-19 0.6151 USDT 18,760.9249 0.6109 USDT 0.6074 USDT 0.6322 USDT 0.6161 USDT
2021-12-18 0.6385 USDT 15,626.7093 0.6269 USDT 0.6124 USDT 0.6234 USDT 0.6186 USDT
2021-12-17 0.6572 USDT 15,628.8859 0.6746 USDT 0.6490 USDT 0.6937 USDT 0.6858 USDT
2021-12-16 0.5908 USDT 18,001.0595 0.6107 USDT 0.5944 USDT 0.6090 USDT 0.6161 USDT
2021-12-15 0.6565 USDT 19,054.2035 0.5782 USDT 0.5717 USDT 0.5878 USDT 0.5936 USDT
2021-12-14 0.6861 USDT 18,784.5172 0.6839 USDT 0.6308 USDT 0.6526 USDT 0.6487 USDT
2021-12-13 0.5721 USDT 17,573.8099 0.7312 USDT 0.7037 USDT 0.7305 USDT 0.7067 USDT
2021-12-12 0.5594 USDT 16,150.5210 0.5392 USDT 0.5306 USDT 0.5404 USDT 0.5398 USDT
2021-12-11 0.5792 USDT 16,169.1076 0.5745 USDT 0.5469 USDT 0.5655 USDT 0.5499 USDT
2021-12-10 0.5807 USDT 14,287.6467 0.5899 USDT 0.5691 USDT 0.5899 USDT 0.5887 USDT
2021-12-09 0.5148 USDT 23,066.1673 0.5711 USDT 0.5605 USDT 0.5751 USDT 0.5633 USDT
2021-12-08 0.4957 USDT 20,307.1951 0.4745 USDT 0.4690 USDT 0.4783 USDT 0.4691 USDT
2021-12-07 0.5418 USDT 18,665.2951 0.5490 USDT 0.5278 USDT 0.5531 USDT 0.5403 USDT
2021-12-06 0.6551 USDT 18,606.5031 0.6197 USDT 0.5332 USDT 0.5611 USDT 0.5343 USDT
2021-12-05 0.6140 USDT 24,089.9991 0.6239 USDT 0.6053 USDT 0.6155 USDT 0.6155 USDT
2021-12-04 0.7434 USDT 24,856.0776 0.6706 USDT 0.6090 USDT 0.6356 USDT 0.6353 USDT
2021-12-03 0.4699 USDT 27,112.6398 0.5116 USDT 0.5024 USDT 0.5142 USDT 0.5180 USDT
2021-12-02 0.4501 USDT 20,914.6069 0.4421 USDT 0.4398 USDT 0.4455 USDT 0.4540 USDT
2021-12-01 0.4160 USDT 30,615.4243 0.4264 USDT 0.4221 USDT 0.4350 USDT 0.4501 USDT