Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: fil3s_usdt
Date Price Volume Open Low High Close
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
2022-02-06 0.4220 USDT 33,798.0939 0.4281 USDT 0.4018 USDT 0.4273 USDT 0.4029 USDT
2022-02-05 0.4305 USDT 25,153.6233 0.4382 USDT 0.4251 USDT 0.4291 USDT 0.4282 USDT
2022-02-04 0.5205 USDT 23,540.2741 0.4877 USDT 0.4700 USDT 0.4812 USDT 0.4705 USDT
2022-02-03 0.5838 USDT 30,216.6659 0.5901 USDT 0.5569 USDT 0.5754 USDT 0.5717 USDT
2022-02-02 0.5400 USDT 60,071.1976 0.5368 USDT 0.5148 USDT 0.5392 USDT 0.5838 USDT
2022-02-01 0.5244 USDT 20,476.5722 0.5569 USDT 0.5265 USDT 0.5394 USDT 0.5374 USDT
2022-01-31 0.6090 USDT 29,121.6524 0.5219 USDT 0.4990 USDT 0.5162 USDT 0.5121 USDT
2022-01-30 0.6210 USDT 33,005.6784 0.6639 USDT 0.6274 USDT 0.6578 USDT 0.6470 USDT
2022-01-29 0.6448 USDT 33,225.8792 0.6211 USDT 0.5980 USDT 0.6189 USDT 0.6045 USDT
2022-01-28 0.7620 USDT 30,589.8779 0.7317 USDT 0.6676 USDT 0.6947 USDT 0.7098 USDT
2022-01-27 0.8012 USDT 31,687.8232 0.8110 USDT 0.7871 USDT 0.8559 USDT 0.8492 USDT
2022-01-26 0.8134 USDT 81,915.1200 0.7499 USDT 0.6969 USDT 0.8222 USDT 0.7900 USDT
2022-01-25 0.9803 USDT 17,605.4664 0.9692 USDT 0.9544 USDT 0.9835 USDT 0.9654 USDT
2022-01-24 1.0578 USDT 35,818.8838 1.0181 USDT 0.9081 USDT 0.9691 USDT 0.9633 USDT
2022-01-23 0.9067 USDT 41,714.2969 0.9523 USDT 0.9375 USDT 0.9881 USDT 0.9718 USDT
2022-01-22 0.9054 USDT 63,207.2947 1.0185 USDT 0.8771 USDT 0.9444 USDT 0.9513 USDT
2022-01-21 0.5316 USDT 210,053.1041 0.5189 USDT 0.5086 USDT 0.5340 USDT 0.6907 USDT
2022-01-20 0.3548 USDT 79,513.2513 0.3406 USDT 0.3390 USDT 0.3522 USDT 0.4104 USDT
2022-01-19 0.3490 USDT 37,504.5956 0.3494 USDT 0.3429 USDT 0.3520 USDT 0.3541 USDT
2022-01-18 0.3415 USDT 48,774.8918 0.3475 USDT 0.3224 USDT 0.3334 USDT 0.3326 USDT
2022-01-17 0.3062 USDT 38,634.8933 0.3168 USDT 0.3160 USDT 0.3210 USDT 0.3212 USDT
2022-01-16 0.2833 USDT 22,342.4699 0.2790 USDT 0.2767 USDT 0.2814 USDT 0.2781 USDT
2022-01-15 0.2990 USDT 27,920.0138 0.2884 USDT 0.2857 USDT 0.2896 USDT 0.2945 USDT
2022-01-14 0.3326 USDT 30,456.7833 0.3145 USDT 0.3073 USDT 0.3137 USDT 0.3118 USDT
2022-01-13 0.3093 USDT 49,306.6904 0.3305 USDT 0.3278 USDT 0.3369 USDT 0.3416 USDT
2022-01-12 0.3311 USDT 31,595.2394 0.2924 USDT 0.2876 USDT 0.2935 USDT 0.2926 USDT
2022-01-11 0.3584 USDT 151,401.4570 0.3444 USDT 0.3390 USDT 0.3449 USDT 0.3425 USDT
2022-01-10 0.3518 USDT 30,931.8826 0.3909 USDT 0.3742 USDT 0.3847 USDT 0.3788 USDT
2022-01-09 0.3232 USDT 36,919.0357 0.3039 USDT 0.2896 USDT 0.3023 USDT 0.3101 USDT
2022-01-08 0.3025 USDT 30,225.2821 0.3705 USDT 0.3233 USDT 0.3396 USDT 0.3380 USDT
2022-01-07 0.2936 USDT 35,406.6645 0.2872 USDT 0.2788 USDT 0.2846 USDT 0.2862 USDT
2022-01-06 0.2658 USDT 36,934.1412 0.2560 USDT 0.2528 USDT 0.2607 USDT 0.2588 USDT
2022-01-05 0.1971 USDT 60,156.0282 0.2247 USDT 0.2214 USDT 0.2410 USDT 0.2618 USDT
2022-01-04 0.2121 USDT 65,331.8126 0.1980 USDT 0.1925 USDT 0.1995 USDT 0.2030 USDT
2022-01-03 0.2314 USDT 43,541.1308 0.2406 USDT 0.2317 USDT 0.2398 USDT 0.2324 USDT
2022-01-02 0.2226 USDT 43,739.7404 0.2195 USDT 0.2174 USDT 0.2226 USDT 0.2183 USDT
2022-01-01 0.2403 USDT 44,231.6314 0.2289 USDT 0.2265 USDT 0.2306 USDT 0.2303 USDT
2021-12-31 0.2410 USDT 35,609.6586 0.2701 USDT 0.2493 USDT 0.2539 USDT 0.2520 USDT
2021-12-30 0.2491 USDT 49,181.5904 0.2380 USDT 0.2353 USDT 0.2438 USDT 0.2425 USDT
2021-12-29 0.2350 USDT 45,331.1863 0.2501 USDT 0.2467 USDT 0.2580 USDT 0.2528 USDT
2021-12-28 0.2020 USDT 52,294.6084 0.2201 USDT 0.2191 USDT 0.2251 USDT 0.2230 USDT
2021-12-27 0.1950 USDT 82,926.2948 0.1640 USDT 0.1570 USDT 0.1673 USDT 0.1814 USDT
2021-12-26 0.2322 USDT 57,166.0262 0.2217 USDT 0.2093 USDT 0.2157 USDT 0.2145 USDT
2021-12-25 0.2302 USDT 31,970.5596 0.2212 USDT 0.2196 USDT 0.2264 USDT 0.2226 USDT
2021-12-24 0.2247 USDT 38,246.2255 0.2378 USDT 0.2285 USDT 0.2334 USDT 0.2329 USDT
2021-12-23 0.2443 USDT 42,791.1473 0.2141 USDT 0.2121 USDT 0.2182 USDT 0.2206 USDT
2021-12-22 0.2559 USDT 45,223.3787 0.2488 USDT 0.2423 USDT 0.2505 USDT 0.2503 USDT
2021-12-21 0.2747 USDT 44,516.4785 0.2774 USDT 0.2629 USDT 0.2666 USDT 0.2638 USDT