Crypto exchange DigiFinex
Market FLETA (FLETA) / Tether (USDT)
Identifier on DigiFinex: fleta_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2022-03-01 | 0.0323 USDT | 59,061.5719 FLETA | 0.0323 USDT | 0.0321 USDT | 0.0324 USDT | 0.0323 USDT |
| 2022-02-28 | 0.0323 USDT | 162,933.8899 FLETA | 0.0323 USDT | 0.0321 USDT | 0.0324 USDT | 0.0324 USDT |
| 2022-02-27 | 0.0336 USDT | 202,213.7413 FLETA | 0.0324 USDT | 0.0321 USDT | 0.0324 USDT | 0.0324 USDT |
| 2022-02-26 | 0.0341 USDT | 369,604.0964 FLETA | 0.0338 USDT | 0.0321 USDT | 0.0359 USDT | 0.0343 USDT |
| 2022-02-25 | 0.0350 USDT | 431,289.4926 FLETA | 0.0340 USDT | 0.0321 USDT | 0.0332 USDT | 0.0324 USDT |
| 2022-02-24 | 0.0349 USDT | 525,278.7529 FLETA | 0.0342 USDT | 0.0322 USDT | 0.0344 USDT | 0.0334 USDT |
| 2022-02-23 | 0.0351 USDT | 487,451.8805 FLETA | 0.0357 USDT | 0.0342 USDT | 0.0359 USDT | 0.0356 USDT |
| 2022-02-22 | 0.0350 USDT | 450,778.2174 FLETA | 0.0355 USDT | 0.0342 USDT | 0.0357 USDT | 0.0348 USDT |
| 2022-02-21 | 0.0368 USDT | 389,849.8075 FLETA | 0.0351 USDT | 0.0342 USDT | 0.0359 USDT | 0.0351 USDT |
| 2022-02-20 | 0.0368 USDT | 489,362.8294 FLETA | 0.0390 USDT | 0.0342 USDT | 0.0385 USDT | 0.0354 USDT |
| 2022-02-19 | 0.0379 USDT | 444,201.2192 FLETA | 0.0356 USDT | 0.0342 USDT | 0.0362 USDT | 0.0383 USDT |
| 2022-02-18 | 0.0413 USDT | 424,570.0075 FLETA | 0.0407 USDT | 0.0348 USDT | 0.0392 USDT | 0.0385 USDT |
| 2022-02-17 | 0.0423 USDT | 415,541.7792 FLETA | 0.0430 USDT | 0.0430 USDT | 0.0430 USDT | 0.0430 USDT |
| 2022-02-16 | 0.0398 USDT | 104,459.1664 FLETA | 0.0410 USDT | 0.0393 USDT | 0.0410 USDT | 0.0407 USDT |
| 2022-02-15 | 0.0390 USDT | 466,900.8560 FLETA | 0.0417 USDT | 0.0361 USDT | 0.0391 USDT | 0.0389 USDT |
| 2022-02-14 | 0.0386 USDT | 372,252.6382 FLETA | 0.0404 USDT | 0.0368 USDT | 0.0390 USDT | 0.0371 USDT |
| 2022-02-13 | 0.0400 USDT | 334,566.2754 FLETA | 0.0424 USDT | 0.0380 USDT | 0.0404 USDT | 0.0391 USDT |
| 2022-02-12 | 0.0380 USDT | 359,425.0793 FLETA | 0.0367 USDT | 0.0364 USDT | 0.0394 USDT | 0.0402 USDT |
| 2022-02-11 | 0.0394 USDT | 9,113,488.0843 FLETA | 0.0376 USDT | 0.0361 USDT | 0.0397 USDT | 0.0391 USDT |
| 2022-02-10 | 0.0360 USDT | 3,403,809.3472 FLETA | 0.0375 USDT | 0.0370 USDT | 0.0383 USDT | 0.0373 USDT |
| 2022-02-09 | 0.0391 USDT | 13,513,659.2522 FLETA | 0.0366 USDT | 0.0347 USDT | 0.0368 USDT | 0.0347 USDT |
| 2022-02-08 | 0.0378 USDT | 8,338,243.4377 FLETA | 0.0423 USDT | 0.0351 USDT | 0.0374 USDT | 0.0373 USDT |
| 2022-02-07 | 0.0399 USDT | 15,839,079.0974 FLETA | 0.0351 USDT | 0.0347 USDT | 0.0398 USDT | 0.0398 USDT |
| 2022-02-06 | 0.0477 USDT | 22,725,846.6351 FLETA | 0.0459 USDT | 0.0459 USDT | 0.0460 USDT | 0.0459 USDT |
| 2022-02-05 | 0.0507 USDT | 22,052,889.0905 FLETA | 0.0519 USDT | 0.0488 USDT | 0.0500 USDT | 0.0494 USDT |
| 2022-02-04 | 0.0477 USDT | 22,812,145.5961 FLETA | 0.0467 USDT | 0.0457 USDT | 0.0482 USDT | 0.0482 USDT |
| 2022-02-03 | 0.0481 USDT | 9,805,891.9436 FLETA | 0.0483 USDT | 0.0457 USDT | 0.0500 USDT | 0.0500 USDT |
| 2022-02-02 | 0.0469 USDT | 38,986,958.0993 FLETA | 0.0517 USDT | 0.0517 USDT | 0.0517 USDT | 0.0517 USDT |
| 2022-02-01 | 0.0363 USDT | 13,628,145.7036 FLETA | 0.0356 USDT | 0.0347 USDT | 0.0380 USDT | 0.0372 USDT |
| 2022-01-31 | 0.0361 USDT | 6,112,219.1544 FLETA | 0.0344 USDT | 0.0340 USDT | 0.0363 USDT | 0.0347 USDT |
| 2022-01-30 | 0.0358 USDT | 29,485,151.9101 FLETA | 0.0373 USDT | 0.0351 USDT | 0.0375 USDT | 0.0361 USDT |
| 2022-01-29 | 0.0353 USDT | 16,008,619.7441 FLETA | 0.0346 USDT | 0.0346 USDT | 0.0358 USDT | 0.0349 USDT |
| 2022-01-28 | 0.0352 USDT | 5,842,130.5480 FLETA | 0.0353 USDT | 0.0346 USDT | 0.0358 USDT | 0.0354 USDT |
| 2022-01-27 | 0.0352 USDT | 15,999,657.8169 FLETA | 0.0346 USDT | 0.0346 USDT | 0.0358 USDT | 0.0353 USDT |
| 2022-01-26 | 0.0355 USDT | 5,188,935.9163 FLETA | 0.0347 USDT | 0.0346 USDT | 0.0358 USDT | 0.0346 USDT |
| 2022-01-25 | 0.0336 USDT | 13,828,867.3477 FLETA | 0.0365 USDT | 0.0315 USDT | 0.0345 USDT | 0.0337 USDT |
| 2022-01-24 | 0.0406 USDT | 6,717,747.4755 FLETA | 0.0350 USDT | 0.0316 USDT | 0.0331 USDT | 0.0328 USDT |
| 2022-01-23 | 0.0459 USDT | 15,534,241.6759 FLETA | 0.0432 USDT | 0.0412 USDT | 0.0443 USDT | 0.0435 USDT |
| 2022-01-22 | 0.0451 USDT | 6,689,849.3352 FLETA | 0.0470 USDT | 0.0466 USDT | 0.0497 USDT | 0.0479 USDT |
| 2022-01-21 | 0.0372 USDT | 5,196,824.0235 FLETA | 0.0409 USDT | 0.0389 USDT | 0.0458 USDT | 0.0448 USDT |
| 2022-01-20 | 0.0388 USDT | 9,494,419.8516 FLETA | 0.0390 USDT | 0.0343 USDT | 0.0388 USDT | 0.0393 USDT |
| 2022-01-19 | 0.0367 USDT | 4,245,741.5195 FLETA | 0.0394 USDT | 0.0366 USDT | 0.0401 USDT | 0.0366 USDT |
| 2022-01-18 | 0.0386 USDT | 8,951,017.7198 FLETA | 0.0383 USDT | 0.0344 USDT | 0.0379 USDT | 0.0359 USDT |
| 2022-01-17 | 0.0388 USDT | 4,869,485.4652 FLETA | 0.0367 USDT | 0.0350 USDT | 0.0372 USDT | 0.0355 USDT |
| 2022-01-16 | 0.0372 USDT | 4,886,800.9587 FLETA | 0.0348 USDT | 0.0328 USDT | 0.0349 USDT | 0.0328 USDT |
| 2022-01-15 | 0.0348 USDT | 2,479,667.7726 FLETA | 0.0335 USDT | 0.0326 USDT | 0.0370 USDT | 0.0369 USDT |
| 2022-01-14 | 0.0399 USDT | 7,524,699.5733 FLETA | 0.0401 USDT | 0.0391 USDT | 0.0425 USDT | 0.0410 USDT |
| 2022-01-13 | 0.0287 USDT | 0.0000 FLETA | 0.0299 USDT | 0.0299 USDT | 0.0299 USDT | 0.0299 USDT |
| 2022-01-12 | 0.0285 USDT | 3,091,013.0237 FLETA | 0.0289 USDT | 0.0287 USDT | 0.0350 USDT | 0.0340 USDT |
| 2022-01-11 | 0.0306 USDT | 8,380,855.8350 FLETA | 0.0281 USDT | 0.0268 USDT | 0.0292 USDT | 0.0269 USDT |
12