Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: eurr_usdt
Price
Date Price Volume Open Low High Close
2025-07-02 1.1790 USDT 62.5323 1.1729 USDT 1.1729 USDT 1.1779 USDT 1.1729 USDT
2025-07-01 1.1660 USDT 536.1868 1.1798 USDT 1.1695 USDT 1.1895 USDT 1.1714 USDT
2025-06-30 1.1561 USDT 452.6764 1.1669 USDT 1.1624 USDT 1.1848 USDT 1.1741 USDT
2025-06-29 1.1598 USDT 6,014.3867 1.1765 USDT 1.1381 USDT 1.1550 USDT 1.1483 USDT
2025-06-28 1.1624 USDT 4,866.3050 1.1694 USDT 1.1399 USDT 1.1544 USDT 1.1558 USDT
2025-06-27 1.1570 USDT 8,222.5980 1.1466 USDT 1.1370 USDT 1.1558 USDT 1.1623 USDT
2025-06-26 1.1551 USDT 8,161.7333 1.1573 USDT 1.1397 USDT 1.1566 USDT 1.1514 USDT
2025-06-25 1.1508 USDT 65.3539 1.1629 USDT 1.1595 USDT 1.1640 USDT 1.1633 USDT
2025-06-24 1.1493 USDT 6,882.8312 1.1508 USDT 1.1350 USDT 1.1507 USDT 1.1507 USDT
2025-06-23 1.1521 USDT 385.2672 1.1494 USDT 1.1399 USDT 1.1582 USDT 1.1525 USDT
2025-06-22 1.1525 USDT 399.9013 1.1407 USDT 1.1397 USDT 1.1511 USDT 1.1458 USDT
2025-06-21 1.1499 USDT 273.8177 1.1406 USDT 1.1396 USDT 1.1554 USDT 1.1551 USDT
2025-06-20 1.1513 USDT 514.9694 1.1504 USDT 1.1395 USDT 1.1654 USDT 1.1541 USDT
2025-06-19 1.1471 USDT 5,445.1218 1.1196 USDT 1.1137 USDT 1.1350 USDT 1.1620 USDT
2025-06-18 1.1534 USDT 5,997.8344 1.1464 USDT 1.1376 USDT 1.1601 USDT 1.1469 USDT
2025-06-17 1.1541 USDT 33.7635 1.1498 USDT 1.1468 USDT 1.1597 USDT 1.1597 USDT
2025-06-16 1.1539 USDT 456.2661 1.1490 USDT 1.1368 USDT 1.1547 USDT 1.1478 USDT
2025-06-15 1.1538 USDT 5,394.2367 1.1513 USDT 1.1350 USDT 1.1529 USDT 1.1422 USDT
2025-06-14 1.1530 USDT 5,615.0863 1.1598 USDT 1.1364 USDT 1.1608 USDT 1.1443 USDT
2025-06-13 1.1566 USDT 0.0000 1.1617 USDT 1.1617 USDT 1.1617 USDT 1.1617 USDT
2025-06-12 1.1512 USDT 1,216.4306 1.1547 USDT 1.1547 USDT 1.1547 USDT 1.1584 USDT
2025-06-11 1.1408 USDT 45.9849 1.1440 USDT 1.1440 USDT 1.1440 USDT 1.1455 USDT
2025-06-10 1.1435 USDT 0.0000 1.1379 USDT 1.1379 USDT 1.1379 USDT 1.1379 USDT
2025-06-09 1.1428 USDT 5,504.4298 1.1431 USDT 1.1430 USDT 1.1431 USDT 1.1437 USDT
2025-06-08 1.1419 USDT 1,428,547.6274 1.1426 USDT 1.1404 USDT 1.1438 USDT 1.1430 USDT
2025-06-07 1.1403 USDT 30,405.3946 1.1395 USDT 1.1392 USDT 1.1416 USDT 1.1405 USDT
2025-06-06 1.1437 USDT 155,820.0520 1.1412 USDT 1.1395 USDT 1.1421 USDT 1.1405 USDT
2025-06-05 1.1424 USDT 270,174.6776 1.1389 USDT 1.1338 USDT 1.1411 USDT 1.1406 USDT
2025-06-04 1.1398 USDT 105,049.9282 1.1444 USDT 1.1424 USDT 1.1459 USDT 1.1426 USDT
2025-06-03 1.1423 USDT 47,786.4803 1.1389 USDT 1.1372 USDT 1.1395 USDT 1.1377 USDT
2025-06-02 1.1386 USDT 9,417.4981 1.1438 USDT 1.1435 USDT 1.1467 USDT 1.1465 USDT
2025-06-01 1.1361 USDT 13,534.1163 1.1382 USDT 1.1377 USDT 1.1387 USDT 1.1383 USDT
2025-05-31 1.1336 USDT 3,901.2745 1.1336 USDT 1.1330 USDT 1.1341 USDT 1.1336 USDT
2025-05-30 1.1327 USDT 426,899.0414 1.1314 USDT 1.1285 USDT 1.1317 USDT 1.1336 USDT
2025-05-29 1.1292 USDT 377,755.7591 1.1318 USDT 1.1287 USDT 1.1333 USDT 1.1331 USDT
2025-05-28 1.1302 USDT 30,676.3487 1.1282 USDT 1.1253 USDT 1.1292 USDT 1.1283 USDT
2025-05-27 1.1348 USDT 12,043.5076 1.1319 USDT 1.1316 USDT 1.1327 USDT 1.1324 USDT
2025-05-26 1.1332 USDT 279,568.2690 1.1342 USDT 1.1208 USDT 1.1370 USDT 1.1299 USDT
2025-05-25 1.1302 USDT 283,610.2484 1.1303 USDT 1.1299 USDT 1.1304 USDT 1.1300 USDT
2025-05-24 1.1355 USDT 3,028.0370 1.1365 USDT 1.1303 USDT 1.1368 USDT 1.1303 USDT
2025-05-23 1.1386 USDT 23,141.1835 1.1362 USDT 1.1353 USDT 1.1385 USDT 1.1363 USDT
2025-05-22 1.1337 USDT 478,827.2439 1.1388 USDT 1.1381 USDT 1.1406 USDT 1.1450 USDT
2025-05-21 1.1298 USDT 769,817.3937 1.1298 USDT 1.1268 USDT 1.1303 USDT 1.1298 USDT
2025-05-20 1.1297 USDT 23,111.8334 1.1304 USDT 1.1270 USDT 1.1326 USDT 1.1299 USDT
2025-05-19 1.1219 USDT 2,566.3953 1.1233 USDT 1.1116 USDT 1.1251 USDT 1.1200 USDT
2025-05-18 1.1329 USDT 292.5639 1.1401 USDT 1.1328 USDT 1.1638 USDT 1.1618 USDT
2025-05-17 1.1316 USDT 9,957.3824 1.1500 USDT 1.1068 USDT 1.1152 USDT 1.1116 USDT
2025-05-16 1.1163 USDT 2,734.4196 1.1200 USDT 1.0995 USDT 1.1150 USDT 1.1145 USDT
2025-05-15 1.1208 USDT 260.9576 1.1151 USDT 1.1141 USDT 1.1216 USDT 1.1184 USDT
2025-05-14 1.1213 USDT 109.1075 1.1648 USDT 1.1563 USDT 1.1648 USDT 1.1588 USDT