Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: gata_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0085 USDT | 170,585.4122 | 0.0085 USDT | 0.0085 USDT | 0.0085 USDT | 0.0085 USDT |
| 2025-12-04 | 0.0085 USDT | 15,542.2331 | 0.0084 USDT | 0.0084 USDT | 0.0084 USDT | 0.0084 USDT |
| 2025-12-03 | 0.0086 USDT | 195,473.4468 | 0.0084 USDT | 0.0084 USDT | 0.0089 USDT | 0.0089 USDT |
| 2025-12-02 | 0.0086 USDT | 1,683,319.3735 | 0.0087 USDT | 0.0082 USDT | 0.0083 USDT | 0.0090 USDT |
| 2025-12-01 | 0.0088 USDT | 15,546.5546 | 0.0082 USDT | 0.0082 USDT | 0.0082 USDT | 0.0082 USDT |
| 2025-11-30 | 0.0093 USDT | 439,379.2854 | 0.0094 USDT | 0.0090 USDT | 0.0093 USDT | 0.0093 USDT |
| 2025-11-29 | 0.0093 USDT | 349,494.7684 | 0.0087 USDT | 0.0087 USDT | 0.0087 USDT | 0.0090 USDT |
| 2025-11-28 | 0.0098 USDT | 972,207.1673 | 0.0093 USDT | 0.0093 USDT | 0.0095 USDT | 0.0098 USDT |
| 2025-11-27 | 0.0098 USDT | 737,456.5548 | 0.0088 USDT | 0.0088 USDT | 0.0089 USDT | 0.0091 USDT |
| 2025-11-26 | 0.0097 USDT | 2,423,174.4532 | 0.0097 USDT | 0.0091 USDT | 0.0094 USDT | 0.0096 USDT |
| 2025-11-25 | 0.0088 USDT | 2,922,326.6763 | 0.0079 USDT | 0.0076 USDT | 0.0080 USDT | 0.0083 USDT |
| 2025-11-24 | 0.0072 USDT | 1,149,364.1168 | 0.0067 USDT | 0.0067 USDT | 0.0067 USDT | 0.0073 USDT |
| 2025-11-23 | 0.0072 USDT | 19,742.8932 | 0.0068 USDT | 0.0067 USDT | 0.0068 USDT | 0.0067 USDT |
| 2025-11-22 | 0.0096 USDT | 44,157.0135 | 0.0083 USDT | 0.0080 USDT | 0.0083 USDT | 0.0080 USDT |
| 2025-11-21 | 0.0067 USDT | 506,585.8998 | 0.0068 USDT | 0.0061 USDT | 0.0061 USDT | 0.0061 USDT |
| 2025-11-20 | 0.0073 USDT | 837,337.4776 | 0.0074 USDT | 0.0069 USDT | 0.0070 USDT | 0.0070 USDT |
| 2025-11-19 | 0.0081 USDT | 337,996.4588 | 0.0082 USDT | 0.0082 USDT | 0.0082 USDT | 0.0084 USDT |
| 2025-11-18 | 0.0082 USDT | 24,759.8060 | 0.0080 USDT | 0.0080 USDT | 0.0080 USDT | 0.0080 USDT |
| 2025-11-17 | 0.0091 USDT | 57,367.8415 | 0.0084 USDT | 0.0084 USDT | 0.0084 USDT | 0.0084 USDT |
| 2025-11-16 | 0.0099 USDT | 311,145.7546 | 0.0096 USDT | 0.0092 USDT | 0.0092 USDT | 0.0095 USDT |
| 2025-11-15 | 0.0108 USDT | 12,027.7460 | 0.0099 USDT | 0.0099 USDT | 0.0099 USDT | 0.0099 USDT |
| 2025-11-14 | 0.0116 USDT | 593,539.6150 | 0.0116 USDT | 0.0107 USDT | 0.0107 USDT | 0.0108 USDT |
| 2025-11-13 | 0.0129 USDT | 429,108.9513 | 0.0127 USDT | 0.0123 USDT | 0.0123 USDT | 0.0123 USDT |
| 2025-11-12 | 0.0132 USDT | 309,631.5616 | 0.0136 USDT | 0.0128 USDT | 0.0135 USDT | 0.0134 USDT |
| 2025-11-11 | 0.0131 USDT | 9,424.1517 | 0.0128 USDT | 0.0128 USDT | 0.0128 USDT | 0.0128 USDT |
| 2025-11-10 | 0.0138 USDT | 230,462.8566 | 0.0138 USDT | 0.0137 USDT | 0.0138 USDT | 0.0137 USDT |
| 2025-11-09 | 0.0142 USDT | 3,280.2966 | 0.0136 USDT | 0.0136 USDT | 0.0136 USDT | 0.0136 USDT |
| 2025-11-08 | 0.0148 USDT | 541,701.4746 | 0.0138 USDT | 0.0138 USDT | 0.0138 USDT | 0.0151 USDT |
| 2025-11-07 | 0.0154 USDT | 1,938,522.1960 | 0.0144 USDT | 0.0144 USDT | 0.0151 USDT | 0.0162 USDT |
| 2025-11-06 | 0.0134 USDT | 919,568.3808 | 0.0131 USDT | 0.0130 USDT | 0.0131 USDT | 0.0139 USDT |
| 2025-11-05 | 0.0136 USDT | 5,896.1631 | 0.0134 USDT | 0.0133 USDT | 0.0134 USDT | 0.0133 USDT |
| 2025-11-04 | 0.0160 USDT | 9,837.5591 | 0.0152 USDT | 0.0152 USDT | 0.0152 USDT | 0.0152 USDT |
| 2025-11-03 | 0.0172 USDT | 1,843.0239 | 0.0165 USDT | 0.0165 USDT | 0.0165 USDT | 0.0165 USDT |
| 2025-11-02 | 0.0169 USDT | 500,913.6012 | 0.0166 USDT | 0.0165 USDT | 0.0166 USDT | 0.0171 USDT |
| 2025-11-01 | 0.0168 USDT | 1,287.1268 | 0.0165 USDT | 0.0165 USDT | 0.0165 USDT | 0.0165 USDT |
| 2025-10-31 | 0.0179 USDT | 226,166.6803 | 0.0178 USDT | 0.0165 USDT | 0.0166 USDT | 0.0169 USDT |
| 2025-10-30 | 0.0188 USDT | 1,491,889.7098 | 0.0189 USDT | 0.0175 USDT | 0.0175 USDT | 0.0175 USDT |
| 2025-10-29 | 0.0194 USDT | 12,677.8894 | 0.0190 USDT | 0.0190 USDT | 0.0190 USDT | 0.0190 USDT |
| 2025-10-28 | 0.0201 USDT | 722,697.2775 | 0.0209 USDT | 0.0186 USDT | 0.0191 USDT | 0.0186 USDT |
| 2025-10-27 | 0.0202 USDT | 3,283.4770 | 0.0202 USDT | 0.0202 USDT | 0.0202 USDT | 0.0202 USDT |
| 2025-10-26 | 0.0223 USDT | 29,359.4182 | 0.0206 USDT | 0.0204 USDT | 0.0207 USDT | 0.0204 USDT |
| 2025-10-25 | 0.0240 USDT | 4,662,215.8777 | 0.0249 USDT | 0.0200 USDT | 0.0209 USDT | 0.0222 USDT |
| 2025-10-24 | 0.0216 USDT | 1,269,006.1855 | 0.0215 USDT | 0.0199 USDT | 0.0207 USDT | 0.0236 USDT |
| 2025-10-23 | 0.0177 USDT | 1,689,165.1815 | 0.0147 USDT | 0.0145 USDT | 0.0150 USDT | 0.0180 USDT |
| 2025-10-22 | 0.0159 USDT | 1,118,053.0066 | 0.0158 USDT | 0.0144 USDT | 0.0147 USDT | 0.0151 USDT |
| 2025-10-21 | 0.0166 USDT | 0.0000 | 0.0164 USDT | 0.0164 USDT | 0.0164 USDT | 0.0164 USDT |
| 2025-10-20 | 0.0164 USDT | 67,227.5771 | 0.0163 USDT | 0.0163 USDT | 0.0166 USDT | 0.0166 USDT |
| 2025-10-19 | 0.0193 USDT | 40,086.1428 | 0.0194 USDT | 0.0188 USDT | 0.0196 USDT | 0.0188 USDT |
| 2025-10-18 | 0.0216 USDT | 24,372.4348 | 0.0208 USDT | 0.0207 USDT | 0.0208 USDT | 0.0207 USDT |
| 2025-10-17 | 0.0213 USDT | 1,512,798.2564 | 0.0209 USDT | 0.0187 USDT | 0.0202 USDT | 0.0219 USDT |
12