Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: fil3s_usdt
Date Price Volume Open Low High Close
2022-03-28 0.1106 USDT 878,136.6835 0.0861 USDT 0.0824 USDT 0.0953 USDT 0.1090 USDT
2022-03-27 0.2052 USDT 318,830.3404 0.1773 USDT 0.1391 USDT 0.1616 USDT 0.1410 USDT
2022-03-26 0.2916 USDT 51,468.4259 0.2812 USDT 0.2741 USDT 0.2812 USDT 0.2818 USDT
2022-03-25 0.2796 USDT 58,535.6472 0.3021 USDT 0.2899 USDT 0.2975 USDT 0.2922 USDT
2022-03-24 0.2783 USDT 42,265.1800 0.2741 USDT 0.2659 USDT 0.2708 USDT 0.2669 USDT
2022-03-23 0.2972 USDT 58,861.1804 0.2972 USDT 0.2779 USDT 0.2885 USDT 0.2789 USDT
2022-03-22 0.3418 USDT 38,070.3818 0.3329 USDT 0.3275 USDT 0.3328 USDT 0.3302 USDT
2022-03-21 0.3782 USDT 43,467.7835 0.3728 USDT 0.3610 USDT 0.3697 USDT 0.3633 USDT
2022-03-20 0.3731 USDT 49,427.1301 0.4014 USDT 0.3781 USDT 0.3864 USDT 0.3822 USDT
2022-03-19 0.3665 USDT 45,301.9288 0.3473 USDT 0.3462 USDT 0.3547 USDT 0.3580 USDT
2022-03-18 0.4123 USDT 41,476.3954 0.3891 USDT 0.3809 USDT 0.3956 USDT 0.4013 USDT
2022-03-17 0.4069 USDT 21,953.1569 0.4048 USDT 0.3973 USDT 0.4051 USDT 0.4098 USDT
2022-03-16 0.4446 USDT 32,753.5494 0.4250 USDT 0.4130 USDT 0.4270 USDT 0.4164 USDT
2022-03-15 0.4594 USDT 43,273.7565 0.4484 USDT 0.4391 USDT 0.4493 USDT 0.4622 USDT
2022-03-14 0.4341 USDT 23,435.6867 0.4460 USDT 0.4349 USDT 0.4396 USDT 0.4366 USDT
2022-03-13 0.4054 USDT 23,617.6106 0.4047 USDT 0.4028 USDT 0.4149 USDT 0.4128 USDT
2022-03-12 0.4001 USDT 22,075.2185 0.4038 USDT 0.4010 USDT 0.4057 USDT 0.4024 USDT
2022-03-11 0.4249 USDT 33,129.7959 0.4405 USDT 0.4346 USDT 0.4416 USDT 0.4391 USDT
2022-03-10 0.4084 USDT 29,309.8348 0.4162 USDT 0.4009 USDT 0.4129 USDT 0.4132 USDT
2022-03-09 0.3684 USDT 28,641.7071 0.3600 USDT 0.3572 USDT 0.3650 USDT 0.3588 USDT
2022-03-08 0.4162 USDT 34,712.4135 0.4158 USDT 0.4063 USDT 0.4224 USDT 0.4243 USDT
2022-03-07 0.4160 USDT 68,087.9533 0.4700 USDT 0.4199 USDT 0.4317 USDT 0.4258 USDT
2022-03-06 0.3756 USDT 44,935.1049 0.3844 USDT 0.3670 USDT 0.3762 USDT 0.3978 USDT
2022-03-05 0.3782 USDT 27,116.3253 0.3626 USDT 0.3555 USDT 0.3621 USDT 0.3677 USDT
2022-03-04 0.3484 USDT 91,665.0868 0.3405 USDT 0.3392 USDT 0.3660 USDT 0.3900 USDT
2022-03-03 0.3119 USDT 48,987.7276 0.3328 USDT 0.3203 USDT 0.3252 USDT 0.3203 USDT
2022-03-02 0.2884 USDT 35,616.9139 0.3068 USDT 0.2894 USDT 0.2958 USDT 0.2898 USDT
2022-03-01 0.2779 USDT 56,071.8639 0.2887 USDT 0.2846 USDT 0.2921 USDT 0.3012 USDT
2022-02-28 0.3135 USDT 102,507.7998 0.2864 USDT 0.2595 USDT 0.2789 USDT 0.2691 USDT
2022-02-27 0.3596 USDT 130,080.2991 0.3055 USDT 0.3031 USDT 0.3347 USDT 0.3303 USDT
2022-02-26 0.4255 USDT 41,699.5345 0.4177 USDT 0.3950 USDT 0.4058 USDT 0.4035 USDT
2022-02-25 0.4690 USDT 39,100.5362 0.4663 USDT 0.4421 USDT 0.4556 USDT 0.4510 USDT
2022-02-24 0.5676 USDT 42,309.5287 0.4688 USDT 0.4669 USDT 0.4872 USDT 0.4933 USDT
2022-02-23 0.4628 USDT 40,276.6031 0.4808 USDT 0.4759 USDT 0.4954 USDT 0.5041 USDT
2022-02-22 0.4987 USDT 31,944.8115 0.4693 USDT 0.4659 USDT 0.4826 USDT 0.4758 USDT
2022-02-21 0.4351 USDT 77,709.0689 0.4449 USDT 0.4326 USDT 0.4473 USDT 0.4922 USDT
2022-02-20 0.4308 USDT 43,737.2342 0.4425 USDT 0.4164 USDT 0.4306 USDT 0.4265 USDT
2022-02-19 0.3881 USDT 31,146.3920 0.3916 USDT 0.3891 USDT 0.4010 USDT 0.4010 USDT
2022-02-18 0.3963 USDT 51,004.3229 0.3917 USDT 0.3884 USDT 0.4060 USDT 0.4078 USDT
2022-02-17 0.3256 USDT 106,641.3193 0.3517 USDT 0.3511 USDT 0.3908 USDT 0.4078 USDT
2022-02-16 0.3284 USDT 100,568.4319 0.3168 USDT 0.2843 USDT 0.2928 USDT 0.2879 USDT
2022-02-15 0.3690 USDT 34,743.8442 0.3528 USDT 0.3267 USDT 0.3469 USDT 0.3346 USDT
2022-02-14 0.4478 USDT 43,834.9546 0.4188 USDT 0.4174 USDT 0.4352 USDT 0.4307 USDT
2022-02-13 0.4273 USDT 31,368.6905 0.4443 USDT 0.4266 USDT 0.4421 USDT 0.4307 USDT
2022-02-12 0.4301 USDT 45,670.2566 0.4155 USDT 0.4155 USDT 0.4281 USDT 0.4266 USDT
2022-02-11 0.3389 USDT 95,123.0421 0.3647 USDT 0.3574 USDT 0.3791 USDT 0.3942 USDT
2022-02-10 0.3022 USDT 68,684.3525 0.3059 USDT 0.3059 USDT 0.3212 USDT 0.3216 USDT
2022-02-09 0.2980 USDT 52,004.2243 0.2872 USDT 0.2779 USDT 0.2855 USDT 0.2852 USDT
2022-02-08 0.2944 USDT 116,282.9651 0.3267 USDT 0.2932 USDT 0.3029 USDT 0.2992 USDT
2022-02-07 0.3520 USDT 55,044.5247 0.3140 USDT 0.2974 USDT 0.3088 USDT 0.3084 USDT