Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: etmc_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-27 | 0.0009 USDT | 0.0000 | 0.0009 USDT | 0.0009 USDT | 0.0009 USDT | 0.0009 USDT |
| 2024-04-26 | 0.0005 USDT | 3,225.1601 | 0.0010 USDT | 0.0009 USDT | 0.0009 USDT | 0.0009 USDT |
| 2024-04-25 | 0.0005 USDT | 490,717.5472 | 0.0004 USDT | 0.0003 USDT | 0.0004 USDT | 0.0014 USDT |
| 2024-04-24 | 0.0003 USDT | 0.0000 | 0.0004 USDT | 0.0004 USDT | 0.0004 USDT | 0.0004 USDT |
| 2024-04-23 | 0.0003 USDT | 0.0000 | 0.0003 USDT | 0.0003 USDT | 0.0003 USDT | 0.0003 USDT |
| 2024-04-22 | 0.0003 USDT | 0.0000 | 0.0003 USDT | 0.0003 USDT | 0.0003 USDT | 0.0003 USDT |
| 2024-04-21 | 0.0003 USDT | 0.0000 | 0.0003 USDT | 0.0003 USDT | 0.0003 USDT | 0.0003 USDT |
| 2024-04-20 | 0.0004 USDT | 0.0000 | 0.0004 USDT | 0.0004 USDT | 0.0004 USDT | 0.0004 USDT |
| 2024-04-19 | 0.0003 USDT | 0.0000 | 0.0004 USDT | 0.0004 USDT | 0.0004 USDT | 0.0004 USDT |
| 2024-04-18 | 0.0003 USDT | 0.0000 | 0.0004 USDT | 0.0004 USDT | 0.0004 USDT | 0.0004 USDT |
| 2024-04-17 | 0.0003 USDT | 10,894.4329 | 0.0003 USDT | 0.0003 USDT | 0.0003 USDT | 0.0003 USDT |
| 2024-04-16 | 0.0003 USDT | 0.0000 | 0.0003 USDT | 0.0003 USDT | 0.0003 USDT | 0.0003 USDT |
| 2024-04-15 | 0.0003 USDT | 0.0000 | 0.0004 USDT | 0.0004 USDT | 0.0004 USDT | 0.0004 USDT |
| 2024-04-14 | 0.0004 USDT | 0.0000 | 0.0003 USDT | 0.0003 USDT | 0.0003 USDT | 0.0003 USDT |
| 2024-04-13 | 0.0009 USDT | 64,591.9876 | 0.0003 USDT | 0.0003 USDT | 0.0003 USDT | 0.0007 USDT |
| 2024-04-12 | 0.0016 USDT | 0.0000 | 0.0019 USDT | 0.0019 USDT | 0.0019 USDT | 0.0019 USDT |
| 2024-04-11 | 0.0085 USDT | 107,011.1440 | 0.0030 USDT | 0.0020 USDT | 0.0020 USDT | 0.0020 USDT |
| 2024-04-10 | 0.0210 USDT | 63,462.6666 | 0.0190 USDT | 0.0190 USDT | 0.0190 USDT | 0.0190 USDT |
| 2024-04-09 | 0.0274 USDT | 47,349.0674 | 0.0216 USDT | 0.0216 USDT | 0.0216 USDT | 0.0216 USDT |
| 2024-04-08 | 0.0259 USDT | 20,079.0000 | 0.0277 USDT | 0.0230 USDT | 0.0230 USDT | 0.0320 USDT |
| 2024-04-07 | 0.0199 USDT | 12,147.1106 | 0.0200 USDT | 0.0120 USDT | 0.0120 USDT | 0.0120 USDT |
| 2024-04-06 | 0.0278 USDT | 1,496.1375 | 0.0252 USDT | 0.0252 USDT | 0.0252 USDT | 0.0252 USDT |
| 2024-04-05 | 0.0374 USDT | 6,696.9227 | 0.0233 USDT | 0.0233 USDT | 0.0233 USDT | 0.0233 USDT |
| 2024-04-04 | 0.0970 USDT | 42,866.0286 | 0.0798 USDT | 0.0421 USDT | 0.0421 USDT | 0.0421 USDT |
| 2024-04-03 | 0.1383 USDT | 3,872.9726 | 0.1400 USDT | 0.1100 USDT | 0.1400 USDT | 0.1400 USDT |
| 2024-04-02 | 0.1570 USDT | 28,553.4057 | 0.1580 USDT | 0.1201 USDT | 0.1400 USDT | 0.1500 USDT |
| 2024-04-01 | 0.1631 USDT | 17,277.2456 | 0.1590 USDT | 0.1555 USDT | 0.1555 USDT | 0.1555 USDT |
| 2024-03-31 | 0.1570 USDT | 9,807.6692 | 0.1556 USDT | 0.1556 USDT | 0.1556 USDT | 0.1700 USDT |
| 2024-03-30 | 0.1582 USDT | 12,972.7355 | 0.1590 USDT | 0.1590 USDT | 0.1590 USDT | 0.1590 USDT |
| 2024-03-29 | 0.1466 USDT | 1,485.2498 | 0.1888 USDT | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT |
| 2024-03-28 | 0.0550 USDT | 1,916.9434 | 0.0700 USDT | 0.0700 USDT | 0.0700 USDT | 0.0700 USDT |
| 2024-03-27 | 0.0304 USDT | 14,428.7369 | 0.0400 USDT | 0.0385 USDT | 0.0400 USDT | 0.0468 USDT |
| 2024-03-26 | 0.0167 USDT | 240.4100 | 0.0280 USDT | 0.0260 USDT | 0.0260 USDT | 0.0260 USDT |
| 2024-03-25 | 0.0173 USDT | 37,398.2831 | 0.0151 USDT | 0.0151 USDT | 0.0151 USDT | 0.0151 USDT |
| 2024-03-24 | 0.0290 USDT | 6,025.0382 | 0.0260 USDT | 0.0246 USDT | 0.0260 USDT | 0.0370 USDT |
| 2024-03-23 | 0.0495 USDT | 2,350.7647 | 0.0400 USDT | 0.0400 USDT | 0.0400 USDT | 0.0400 USDT |
| 2024-03-22 | 0.0826 USDT | 12,763.7986 | 0.0950 USDT | 0.0560 USDT | 0.0777 USDT | 0.0700 USDT |
| 2024-03-21 | 0.1252 USDT | 13,528.5732 | 0.1300 USDT | 0.1102 USDT | 0.1102 USDT | 0.1102 USDT |
| 2024-03-20 | 0.1864 USDT | 127,468.1454 | 0.1389 USDT | 0.1000 USDT | 0.1400 USDT | 0.1400 USDT |
| 2024-03-19 | 0.2328 USDT | 8,117.8648 | 0.2000 USDT | 0.1902 USDT | 0.2000 USDT | 0.1902 USDT |
| 2024-03-18 | 0.2285 USDT | 50,771.0026 | 0.2159 USDT | 0.2159 USDT | 0.2800 USDT | 0.2800 USDT |
| 2024-03-17 | 0.2765 USDT | 110.4892 | 0.3098 USDT | 0.2750 USDT | 0.2750 USDT | 0.2750 USDT |
| 2024-03-16 | 0.3364 USDT | 2,653.1230 | 0.2986 USDT | 0.2800 USDT | 0.2800 USDT | 0.2800 USDT |
| 2024-03-15 | 0.3824 USDT | 54,009.0864 | 0.3599 USDT | 0.3500 USDT | 0.3500 USDT | 0.3911 USDT |
| 2024-03-14 | 0.4045 USDT | 0.0000 | 0.4300 USDT | 0.4300 USDT | 0.4300 USDT | 0.4300 USDT |
| 2024-03-13 | 0.3531 USDT | 63,189.9083 | 0.3190 USDT | 0.3190 USDT | 0.4300 USDT | 0.4300 USDT |
| 2024-03-12 | 0.3793 USDT | 837.8741 | 0.3410 USDT | 0.3400 USDT | 0.3400 USDT | 0.3400 USDT |
| 2024-03-11 | 0.3321 USDT | 304.2742 | 0.5180 USDT | 0.5160 USDT | 0.5170 USDT | 0.5170 USDT |
| 2024-03-10 | 0.4153 USDT | 4,195.6807 | 0.3201 USDT | 0.3000 USDT | 0.3000 USDT | 0.3201 USDT |
| 2024-03-09 | 0.7258 USDT | 6,884.8929 | 0.6700 USDT | 0.5500 USDT | 0.5700 USDT | 0.5600 USDT |
12