Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: ethw_usdt
Date Price Volume Open Low High Close
2023-09-27 1.3283 USDT 15,173.8020 1.3246 USDT 1.3218 USDT 1.3284 USDT 1.3369 USDT
2023-09-26 1.3244 USDT 15,149.3400 1.3106 USDT 1.3015 USDT 1.3186 USDT 1.3240 USDT
2023-09-25 1.3226 USDT 16,097.8790 1.3259 USDT 1.3106 USDT 1.3146 USDT 1.3136 USDT
2023-09-24 1.3079 USDT 137,231.8200 1.3051 USDT 1.2927 USDT 1.2977 USDT 1.2931 USDT
2023-09-23 1.3300 USDT 9,703.9220 1.3216 USDT 1.3213 USDT 1.3226 USDT 1.3226 USDT
2023-09-22 1.3307 USDT 13,214.2560 1.3277 USDT 1.3234 USDT 1.3276 USDT 1.3276 USDT
2023-09-21 1.3450 USDT 58,231.7690 1.3924 USDT 1.3340 USDT 1.3492 USDT 1.3431 USDT
2023-09-20 1.2989 USDT 6,882.0660 1.2972 USDT 1.2891 USDT 1.3018 USDT 1.3018 USDT
2023-09-19 1.3057 USDT 5,273.6710 1.3026 USDT 1.2964 USDT 1.2970 USDT 1.2970 USDT
2023-09-18 1.3179 USDT 13,176.1910 1.3189 USDT 1.2964 USDT 1.3014 USDT 1.3002 USDT
2023-09-17 1.3106 USDT 26,295.7600 1.3285 USDT 1.2865 USDT 1.2986 USDT 1.2914 USDT
2023-09-16 1.3183 USDT 5,801.9590 1.3238 USDT 1.3180 USDT 1.3226 USDT 1.3206 USDT
2023-09-15 1.3062 USDT 10,251.7150 1.3094 USDT 1.3054 USDT 1.3104 USDT 1.3058 USDT
2023-09-14 1.3080 USDT 2,514.3190 1.3076 USDT 1.3074 USDT 1.3116 USDT 1.3106 USDT
2023-09-13 1.3140 USDT 9,269.1910 1.3198 USDT 1.3046 USDT 1.3106 USDT 1.3077 USDT
2023-09-12 1.3099 USDT 6,740.0150 1.3134 USDT 1.3020 USDT 1.3146 USDT 1.3178 USDT
2023-09-11 1.3006 USDT 17,606.4010 1.2834 USDT 1.2584 USDT 1.2699 USDT 1.2699 USDT
2023-09-10 1.3333 USDT 6,237.8990 1.3046 USDT 1.3010 USDT 1.3070 USDT 1.3270 USDT
2023-09-09 1.3735 USDT 1,930.9630 1.3569 USDT 1.3559 USDT 1.3577 USDT 1.3613 USDT
2023-09-08 1.3711 USDT 36,141.7630 1.3558 USDT 1.3532 USDT 1.3613 USDT 1.3815 USDT
2023-09-07 1.3586 USDT 6,993.3760 1.3640 USDT 1.3567 USDT 1.3612 USDT 1.3661 USDT
2023-09-06 1.3692 USDT 4,056.7370 1.3745 USDT 1.3514 USDT 1.3564 USDT 1.3565 USDT
2023-09-05 1.3683 USDT 6,286.6460 1.3685 USDT 1.3621 USDT 1.3666 USDT 1.3666 USDT
2023-09-04 1.3876 USDT 6,646.6000 1.3863 USDT 1.3863 USDT 1.3965 USDT 1.3908 USDT
2023-09-03 1.3871 USDT 3,103.8890 1.3747 USDT 1.3660 USDT 1.3734 USDT 1.3745 USDT
2023-09-02 1.3710 USDT 23,896.3320 1.3581 USDT 1.3515 USDT 1.3678 USDT 1.3607 USDT
2023-09-01 1.3825 USDT 20,452.5850 1.3886 USDT 1.3822 USDT 1.3875 USDT 1.3835 USDT
2023-08-31 1.3849 USDT 26,330.5830 1.3924 USDT 1.3415 USDT 1.3595 USDT 1.3631 USDT
2023-08-30 1.4278 USDT 3,418.0710 1.4095 USDT 1.4029 USDT 1.4080 USDT 1.4080 USDT
2023-08-29 1.4175 USDT 34,946.2230 1.4241 USDT 1.4152 USDT 1.4297 USDT 1.4381 USDT
2023-08-28 1.3942 USDT 14,227.5930 1.4045 USDT 1.3878 USDT 1.3975 USDT 1.3915 USDT
2023-08-27 1.4395 USDT 73,541.2500 1.4433 USDT 1.4207 USDT 1.4385 USDT 1.4285 USDT
2023-08-26 1.4213 USDT 225,334.9530 1.3466 USDT 1.3466 USDT 1.3578 USDT 1.4563 USDT
2023-08-25 1.3393 USDT 34,478.7400 1.3379 USDT 1.3178 USDT 1.3206 USDT 1.3206 USDT
2023-08-24 1.3719 USDT 7,087.9000 1.3526 USDT 1.3526 USDT 1.3594 USDT 1.3594 USDT
2023-08-23 1.3771 USDT 13,630.6040 1.3965 USDT 1.3876 USDT 1.3935 USDT 1.3906 USDT
2023-08-22 1.3672 USDT 19,442.7640 1.3706 USDT 1.3126 USDT 1.3556 USDT 1.3691 USDT
2023-08-21 1.3779 USDT 2,673.8380 1.3651 USDT 1.3649 USDT 1.3736 USDT 1.3845 USDT
2023-08-20 1.3836 USDT 3,213.0900 1.3985 USDT 1.3915 USDT 1.3956 USDT 1.3917 USDT
2023-08-19 1.3961 USDT 53,642.8100 1.3999 USDT 1.3506 USDT 1.3694 USDT 1.3691 USDT
2023-08-18 1.3884 USDT 5,544.3240 1.3945 USDT 1.3785 USDT 1.3945 USDT 1.3985 USDT
2023-08-17 1.4063 USDT 114,607.6000 1.5051 USDT 1.2233 USDT 1.3991 USDT 1.3894 USDT
2023-08-16 1.5883 USDT 47,357.9800 1.5742 USDT 1.5320 USDT 1.5745 USDT 1.5320 USDT
2023-08-15 1.6522 USDT 19,192.0490 1.5967 USDT 1.5897 USDT 1.6066 USDT 1.6025 USDT
2023-08-14 1.7144 USDT 13,144.2770 1.7226 USDT 1.7004 USDT 1.7085 USDT 1.7086 USDT
2023-08-13 1.7322 USDT 25,552.6300 1.7076 USDT 1.7071 USDT 1.7160 USDT 1.7111 USDT
2023-08-12 1.7104 USDT 46,371.0030 1.6797 USDT 1.6776 USDT 1.7057 USDT 1.7764 USDT
2023-08-11 1.6784 USDT 2,189.0360 1.6686 USDT 1.6628 USDT 1.6662 USDT 1.6706 USDT
2023-08-10 1.6940 USDT 7,879.0690 1.6886 USDT 1.6744 USDT 1.6807 USDT 1.6852 USDT
2023-08-09 1.7076 USDT 18,816.8610 1.6956 USDT 1.6868 USDT 1.6982 USDT 1.7033 USDT