Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: ftm3l_usdt
Date Price Volume Open Low High Close
2022-01-16 0.0767 USDT 412,036.5186 0.0851 USDT 0.0839 USDT 0.0900 USDT 0.0972 USDT
2022-01-15 0.0721 USDT 264,639.9395 0.0703 USDT 0.0702 USDT 0.0729 USDT 0.0729 USDT
2022-01-14 0.0769 USDT 317,850.4986 0.0765 USDT 0.0732 USDT 0.0767 USDT 0.0798 USDT
2022-01-13 0.0810 USDT 632,490.5640 0.0808 USDT 0.0780 USDT 0.0851 USDT 0.0833 USDT
2022-01-12 0.0659 USDT 603,899.4835 0.0778 USDT 0.0718 USDT 0.0775 USDT 0.0776 USDT
2022-01-11 0.0463 USDT 1,205,548.7456 0.0538 USDT 0.0495 USDT 0.0523 USDT 0.0539 USDT
2022-01-10 0.0402 USDT 136,445.2865 0.0360 USDT 0.0338 USDT 0.0366 USDT 0.0366 USDT
2022-01-09 0.0439 USDT 110,867.0014 0.0471 USDT 0.0470 USDT 0.0499 USDT 0.0476 USDT
2022-01-08 0.0494 USDT 206,058.9449 0.0388 USDT 0.0370 USDT 0.0407 USDT 0.0427 USDT
2022-01-07 0.0756 USDT 61,585.1923 0.0709 USDT 0.0671 USDT 0.0702 USDT 0.0676 USDT
2022-01-06 0.0842 USDT 54,127.2213 0.0987 USDT 0.0889 USDT 0.0945 USDT 0.0935 USDT
2022-01-05 0.0996 USDT 152,956.2787 0.0879 USDT 0.0702 USDT 0.0804 USDT 0.0727 USDT
2022-01-04 0.0990 USDT 51,952.8705 0.0980 USDT 0.0958 USDT 0.1020 USDT 0.0982 USDT
2022-01-03 0.0698 USDT 77,216.1727 0.0811 USDT 0.0759 USDT 0.0816 USDT 0.0942 USDT
2022-01-02 0.0669 USDT 43,532.5990 0.0631 USDT 0.0619 USDT 0.0632 USDT 0.0633 USDT
2022-01-01 0.0556 USDT 50,806.5742 0.0659 USDT 0.0630 USDT 0.0655 USDT 0.0659 USDT
2021-12-31 0.0445 USDT 96,357.4169 0.0458 USDT 0.0458 USDT 0.0507 USDT 0.0497 USDT
2021-12-30 0.0430 USDT 507,743.6191 0.0439 USDT 0.0398 USDT 0.0415 USDT 0.0409 USDT
2021-12-29 0.0518 USDT 658,426.3327 0.0473 USDT 0.0439 USDT 0.0456 USDT 0.0444 USDT
2021-12-28 0.0509 USDT 825,912.3526 0.0572 USDT 0.0502 USDT 0.0546 USDT 0.0518 USDT
2021-12-27 0.0628 USDT 341,286.2782 0.0574 USDT 0.0501 USDT 0.0560 USDT 0.0501 USDT
2021-12-26 0.0543 USDT 432,650.1792 0.0580 USDT 0.0550 USDT 0.0587 USDT 0.0650 USDT
2021-12-25 0.0455 USDT 331,359.4016 0.0444 USDT 0.0440 USDT 0.0456 USDT 0.0475 USDT
2021-12-24 0.0424 USDT 558,143.0273 0.0527 USDT 0.0482 USDT 0.0519 USDT 0.0491 USDT
2021-12-23 0.0284 USDT 543,122.5949 0.0328 USDT 0.0317 USDT 0.0332 USDT 0.0328 USDT
2021-12-22 0.0217 USDT 867,038.5455 0.0235 USDT 0.0229 USDT 0.0235 USDT 0.0230 USDT
2021-12-21 0.0157 USDT 1,087,681.4620 0.0173 USDT 0.0164 USDT 0.0175 USDT 0.0180 USDT
2021-12-20 0.0144 USDT 1,512,672.1395 0.0146 USDT 0.0137 USDT 0.0143 USDT 0.0146 USDT
2021-12-19 0.0171 USDT 1,253,219.7839 0.0170 USDT 0.0159 USDT 0.0169 USDT 0.0170 USDT
2021-12-18 0.0176 USDT 1,372,917.2822 0.0189 USDT 0.0167 USDT 0.0175 USDT 0.0171 USDT
2021-12-17 0.0169 USDT 1,757,717.4850 0.0163 USDT 0.0149 USDT 0.0164 USDT 0.0158 USDT
2021-12-16 0.0207 USDT 1,213,830.9749 0.0179 USDT 0.0175 USDT 0.0189 USDT 0.0188 USDT
2021-12-15 0.0154 USDT 1,553,769.9648 0.0194 USDT 0.0187 USDT 0.0199 USDT 0.0198 USDT
2021-12-14 0.0134 USDT 1,891,100.8765 0.0126 USDT 0.0126 USDT 0.0138 USDT 0.0140 USDT
2021-12-13 0.0162 USDT 2,394,157.2668 0.0138 USDT 0.0127 USDT 0.0137 USDT 0.0145 USDT
2021-12-12 0.0215 USDT 641,189.5388 0.0222 USDT 0.0219 USDT 0.0225 USDT 0.0223 USDT
2021-12-11 0.0201 USDT 705,791.0629 0.0202 USDT 0.0199 USDT 0.0207 USDT 0.0216 USDT
2021-12-10 0.0203 USDT 1,382,528.5566 0.0187 USDT 0.0185 USDT 0.0195 USDT 0.0211 USDT
2021-12-09 0.0250 USDT 1,337,475.4225 0.0211 USDT 0.0195 USDT 0.0212 USDT 0.0219 USDT
2021-12-08 0.0281 USDT 553,235.6803 0.0284 USDT 0.0278 USDT 0.0295 USDT 0.0296 USDT
2021-12-07 0.0326 USDT 727,327.6769 0.0297 USDT 0.0280 USDT 0.0294 USDT 0.0292 USDT
2021-12-06 0.0236 USDT 1,171,405.6567 0.0255 USDT 0.0243 USDT 0.0258 USDT 0.0307 USDT
2021-12-05 0.0330 USDT 1,280,099.5346 0.0288 USDT 0.0256 USDT 0.0286 USDT 0.0284 USDT
2021-12-04 0.0278 USDT 1,049,088.1611 0.0371 USDT 0.0367 USDT 0.0392 USDT 0.0381 USDT
2021-12-03 0.0814 USDT 612,590.3064 0.0710 USDT 0.0641 USDT 0.0743 USDT 0.0733 USDT
2021-12-02 0.0888 USDT 169,410.8051 0.0882 USDT 0.0870 USDT 0.0896 USDT 0.0906 USDT
2021-12-01 0.1047 USDT 415,501.6862 0.1072 USDT 0.0945 USDT 0.0998 USDT 0.0950 USDT
2021-11-30 0.1005 USDT 189,045.4547 0.1023 USDT 0.0975 USDT 0.1006 USDT 0.1002 USDT
2021-11-29 0.0962 USDT 137,689.4712 0.1018 USDT 0.1009 USDT 0.1045 USDT 0.1009 USDT
2021-11-28 0.0841 USDT 277,811.2854 0.0822 USDT 0.0819 USDT 0.0890 USDT 0.0924 USDT