Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: f_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-14 | 0.0072 USDT | 5,889.5000 | 0.0070 USDT | 0.0070 USDT | 0.0070 USDT | 0.0070 USDT |
| 2025-12-13 | 0.0071 USDT | 473,961.1000 | 0.0070 USDT | 0.0069 USDT | 0.0069 USDT | 0.0071 USDT |
| 2025-12-12 | 0.0073 USDT | 952,710.2000 | 0.0074 USDT | 0.0069 USDT | 0.0069 USDT | 0.0069 USDT |
| 2025-12-11 | 0.0073 USDT | 1,643,059.1000 | 0.0072 USDT | 0.0070 USDT | 0.0071 USDT | 0.0073 USDT |
| 2025-12-10 | 0.0076 USDT | 753,129.0000 | 0.0077 USDT | 0.0073 USDT | 0.0074 USDT | 0.0074 USDT |
| 2025-12-09 | 0.0076 USDT | 3,711.5000 | 0.0077 USDT | 0.0077 USDT | 0.0077 USDT | 0.0077 USDT |
| 2025-12-08 | 0.0076 USDT | 52,543.7000 | 0.0076 USDT | 0.0076 USDT | 0.0076 USDT | 0.0076 USDT |
| 2025-12-07 | 0.0076 USDT | 1,185,436.8000 | 0.0076 USDT | 0.0073 USDT | 0.0075 USDT | 0.0075 USDT |
| 2025-12-06 | 0.0078 USDT | 893,245.3000 | 0.0076 USDT | 0.0076 USDT | 0.0077 USDT | 0.0078 USDT |
| 2025-12-05 | 0.0079 USDT | 2,359,946.6000 | 0.0080 USDT | 0.0076 USDT | 0.0076 USDT | 0.0076 USDT |
| 2025-12-04 | 0.0082 USDT | 35,263.9000 | 0.0081 USDT | 0.0081 USDT | 0.0081 USDT | 0.0081 USDT |
| 2025-12-03 | 0.0081 USDT | 19,323.3000 | 0.0081 USDT | 0.0081 USDT | 0.0081 USDT | 0.0081 USDT |
| 2025-12-02 | 0.0080 USDT | 1,345,001.1000 | 0.0079 USDT | 0.0078 USDT | 0.0079 USDT | 0.0081 USDT |
| 2025-12-01 | 0.0081 USDT | 26,150.8000 | 0.0077 USDT | 0.0077 USDT | 0.0078 USDT | 0.0077 USDT |
| 2025-11-30 | 0.0088 USDT | 417,355.0000 | 0.0086 USDT | 0.0086 USDT | 0.0087 USDT | 0.0088 USDT |
| 2025-11-29 | 0.0091 USDT | 666,384.7000 | 0.0091 USDT | 0.0089 USDT | 0.0090 USDT | 0.0089 USDT |
| 2025-11-28 | 0.0093 USDT | 1,592,943.8000 | 0.0094 USDT | 0.0090 USDT | 0.0091 USDT | 0.0093 USDT |
| 2025-11-27 | 0.0095 USDT | 2,924,680.5000 | 0.0093 USDT | 0.0093 USDT | 0.0095 USDT | 0.0097 USDT |
| 2025-11-26 | 0.0094 USDT | 2,899,917.1000 | 0.0094 USDT | 0.0089 USDT | 0.0091 USDT | 0.0093 USDT |
| 2025-11-25 | 0.0090 USDT | 4,466,299.6000 | 0.0089 USDT | 0.0088 USDT | 0.0089 USDT | 0.0091 USDT |
| 2025-11-24 | 0.0087 USDT | 1,762,318.2000 | 0.0088 USDT | 0.0085 USDT | 0.0085 USDT | 0.0086 USDT |
| 2025-11-23 | 0.0092 USDT | 46,240.4000 | 0.0088 USDT | 0.0088 USDT | 0.0088 USDT | 0.0088 USDT |
| 2025-11-22 | 0.0088 USDT | 21,306.6000 | 0.0087 USDT | 0.0086 USDT | 0.0087 USDT | 0.0086 USDT |
| 2025-11-21 | 0.0085 USDT | 11,588,000.7000 | 0.0085 USDT | 0.0078 USDT | 0.0081 USDT | 0.0088 USDT |
| 2025-11-20 | 0.0092 USDT | 253,373.3000 | 0.0086 USDT | 0.0086 USDT | 0.0087 USDT | 0.0087 USDT |
| 2025-11-19 | 0.0102 USDT | 62.9000 | 0.0098 USDT | 0.0098 USDT | 0.0098 USDT | 0.0098 USDT |
| 2025-11-18 | 0.0101 USDT | 30,025.7000 | 0.0104 USDT | 0.0104 USDT | 0.0104 USDT | 0.0104 USDT |
| 2025-11-17 | 0.0103 USDT | 787,907.3000 | 0.0101 USDT | 0.0099 USDT | 0.0105 USDT | 0.0104 USDT |
| 2025-11-16 | 0.0109 USDT | 2,334,360.6000 | 0.0111 USDT | 0.0102 USDT | 0.0103 USDT | 0.0103 USDT |
| 2025-11-15 | 0.0115 USDT | 47,988.0000 | 0.0115 USDT | 0.0114 USDT | 0.0115 USDT | 0.0114 USDT |
| 2025-11-14 | 0.0114 USDT | 11,976,051.4000 | 0.0112 USDT | 0.0110 USDT | 0.0113 USDT | 0.0113 USDT |
| 2025-11-13 | 0.0113 USDT | 262,757.5000 | 0.0115 USDT | 0.0113 USDT | 0.0115 USDT | 0.0113 USDT |
| 2025-11-12 | 0.0118 USDT | 2,179,959.9000 | 0.0114 USDT | 0.0113 USDT | 0.0115 USDT | 0.0115 USDT |
| 2025-11-11 | 0.0127 USDT | 9,933,338.9000 | 0.0126 USDT | 0.0117 USDT | 0.0119 USDT | 0.0117 USDT |
| 2025-11-10 | 0.0125 USDT | 1,588,758.9000 | 0.0132 USDT | 0.0129 USDT | 0.0132 USDT | 0.0129 USDT |
| 2025-11-09 | 0.0117 USDT | 103,327,403.4000 | 0.0109 USDT | 0.0109 USDT | 0.0112 USDT | 0.0119 USDT |
| 2025-11-08 | 0.0114 USDT | 55,645.5000 | 0.0109 USDT | 0.0108 USDT | 0.0109 USDT | 0.0109 USDT |
| 2025-11-07 | 0.0109 USDT | 13,531,823.2000 | 0.0110 USDT | 0.0106 USDT | 0.0108 USDT | 0.0107 USDT |
| 2025-11-06 | 0.0114 USDT | 16,718,102.1000 | 0.0116 USDT | 0.0106 USDT | 0.0109 USDT | 0.0109 USDT |
| 2025-11-05 | 0.0116 USDT | 121,431.2000 | 0.0114 USDT | 0.0114 USDT | 0.0116 USDT | 0.0116 USDT |
| 2025-11-04 | 0.0118 USDT | 671,920.2000 | 0.0122 USDT | 0.0121 USDT | 0.0126 USDT | 0.0125 USDT |
| 2025-11-03 | 0.0136 USDT | 384,822.2000 | 0.0122 USDT | 0.0121 USDT | 0.0124 USDT | 0.0122 USDT |
| 2025-11-02 | 0.0139 USDT | 55,650,613.7000 | 0.0142 USDT | 0.0136 USDT | 0.0138 USDT | 0.0138 USDT |
| 2025-11-01 | 0.0150 USDT | 53,380.0000 | 0.0147 USDT | 0.0147 USDT | 0.0148 USDT | 0.0148 USDT |
| 2025-10-31 | 0.0141 USDT | 3,746,875.9000 | 0.0139 USDT | 0.0134 USDT | 0.0136 USDT | 0.0135 USDT |
| 2025-10-30 | 0.0145 USDT | 7,921,085.0000 | 0.0120 USDT | 0.0120 USDT | 0.0139 USDT | 0.0138 USDT |
12