Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: glm_usdt
Price
Date Price Volume Open Low High Close
2025-04-02 0.2531 USDT 64,866.3000 0.2554 USDT 0.2513 USDT 0.2557 USDT 0.2535 USDT
2025-04-01 0.2598 USDT 44,390.5000 0.2582 USDT 0.2573 USDT 0.2607 USDT 0.2596 USDT
2025-03-31 0.2568 USDT 1,054,000.3000 0.2532 USDT 0.2504 USDT 0.2556 USDT 0.2577 USDT
2025-03-30 0.2576 USDT 524,025.4000 0.2583 USDT 0.2558 USDT 0.2592 USDT 0.2597 USDT
2025-03-29 0.2608 USDT 1,224,062.3000 0.2615 USDT 0.2524 USDT 0.2550 USDT 0.2537 USDT
2025-03-28 0.2741 USDT 11,297.8000 0.2651 USDT 0.2643 USDT 0.2669 USDT 0.2664 USDT
2025-03-27 0.2862 USDT 1,299,980.0000 0.2904 USDT 0.2798 USDT 0.2839 USDT 0.2871 USDT
2025-03-26 0.2904 USDT 6,574.8000 0.2869 USDT 0.2865 USDT 0.2887 USDT 0.2877 USDT
2025-03-25 0.2900 USDT 335,748.3000 0.2869 USDT 0.2852 USDT 0.2883 USDT 0.2907 USDT
2025-03-24 0.2833 USDT 560,155.7000 0.2850 USDT 0.2843 USDT 0.2867 USDT 0.2878 USDT
2025-03-23 0.2813 USDT 72,458.3000 0.2772 USDT 0.2760 USDT 0.2776 USDT 0.2766 USDT
2025-03-22 0.2811 USDT 77,832.4000 0.2884 USDT 0.2878 USDT 0.2890 USDT 0.2884 USDT
2025-03-21 0.2809 USDT 12,603.2000 0.2797 USDT 0.2792 USDT 0.2800 USDT 0.2795 USDT
2025-03-20 0.2839 USDT 8,734.4000 0.2834 USDT 0.2824 USDT 0.2835 USDT 0.2825 USDT
2025-03-19 0.2847 USDT 190,105.6000 0.2811 USDT 0.2794 USDT 0.2846 USDT 0.2821 USDT
2025-03-18 0.2913 USDT 64,516.6000 0.2845 USDT 0.2819 USDT 0.2852 USDT 0.2849 USDT
2025-03-17 0.2860 USDT 66,185.2000 0.2922 USDT 0.2917 USDT 0.2949 USDT 0.2937 USDT
2025-03-16 0.2876 USDT 33,143.1000 0.2846 USDT 0.2796 USDT 0.2846 USDT 0.2808 USDT
2025-03-15 0.2948 USDT 319,490.9000 0.2902 USDT 0.2901 USDT 0.2926 USDT 0.2939 USDT
2025-03-14 0.2924 USDT 20,657.6000 0.2969 USDT 0.2951 USDT 0.2969 USDT 0.2953 USDT
2025-03-13 0.3022 USDT 12,579.6000 0.2815 USDT 0.2796 USDT 0.2820 USDT 0.2796 USDT
2025-03-12 0.2829 USDT 86,527.9000 0.2916 USDT 0.2872 USDT 0.2918 USDT 0.2873 USDT
2025-03-11 0.2622 USDT 1,419,700.5000 0.2658 USDT 0.2602 USDT 0.2660 USDT 0.2713 USDT
2025-03-10 0.2721 USDT 53,902.6000 0.2653 USDT 0.2649 USDT 0.2690 USDT 0.2674 USDT
2025-03-09 0.2736 USDT 636,266.2000 0.2714 USDT 0.2588 USDT 0.2642 USDT 0.2651 USDT
2025-03-08 0.3029 USDT 4,481.6000 0.3001 USDT 0.2994 USDT 0.3008 USDT 0.2995 USDT
2025-03-07 0.3064 USDT 159,128.4000 0.3139 USDT 0.3048 USDT 0.3087 USDT 0.3056 USDT
2025-03-06 0.3101 USDT 12,893.4000 0.2993 USDT 0.2984 USDT 0.3015 USDT 0.2993 USDT
2025-03-05 0.3164 USDT 383,244.8000 0.3157 USDT 0.3073 USDT 0.3116 USDT 0.3110 USDT
2025-03-04 0.3078 USDT 818,058.4000 0.3161 USDT 0.3019 USDT 0.3065 USDT 0.3093 USDT
2025-03-03 0.3334 USDT 441,113.0000 0.3263 USDT 0.3079 USDT 0.3146 USDT 0.3089 USDT
2025-03-02 0.3476 USDT 336,138.9000 0.3488 USDT 0.3447 USDT 0.3544 USDT 0.3536 USDT
2025-03-01 0.3436 USDT 102,426.1000 0.3392 USDT 0.3390 USDT 0.3407 USDT 0.3404 USDT
2025-02-28 0.3581 USDT 261,704.6000 0.3495 USDT 0.3479 USDT 0.3532 USDT 0.3539 USDT
2025-02-27 0.3317 USDT 294,172.5000 0.3316 USDT 0.3310 USDT 0.3366 USDT 0.3421 USDT
2025-02-26 0.3325 USDT 627,688.3000 0.3363 USDT 0.3214 USDT 0.3290 USDT 0.3333 USDT
2025-02-25 0.3369 USDT 209,612.9000 0.3357 USDT 0.3282 USDT 0.3328 USDT 0.3361 USDT
2025-02-24 0.3496 USDT 680,433.0000 0.3358 USDT 0.3321 USDT 0.3422 USDT 0.3376 USDT
2025-02-23 0.3735 USDT 3,368,470.4000 0.3776 USDT 0.3572 USDT 0.3733 USDT 0.3805 USDT
2025-02-22 0.2964 USDT 159,838.7000 0.2988 USDT 0.2974 USDT 0.2991 USDT 0.3042 USDT
2025-02-21 0.3151 USDT 445,395.4000 0.3089 USDT 0.2944 USDT 0.2978 USDT 0.2977 USDT
2025-02-20 0.3297 USDT 430,715.9000 0.3234 USDT 0.3233 USDT 0.3262 USDT 0.3264 USDT
2025-02-19 0.2952 USDT 274,903.1000 0.2903 USDT 0.2885 USDT 0.2903 USDT 0.2894 USDT
2025-02-18 0.2988 USDT 423,903.2000 0.2830 USDT 0.2794 USDT 0.2838 USDT 0.2839 USDT
2025-02-17 0.3639 USDT 717,274.4000 0.3213 USDT 0.3085 USDT 0.3130 USDT 0.3131 USDT
2025-02-16 0.3663 USDT 673,015.7000 0.3803 USDT 0.3778 USDT 0.3940 USDT 0.3822 USDT
2025-02-15 0.2660 USDT 43,268.8000 0.2655 USDT 0.2607 USDT 0.2627 USDT 0.2615 USDT
2025-02-14 0.2669 USDT 93,259.6000 0.2646 USDT 0.2645 USDT 0.2670 USDT 0.2726 USDT
2025-02-13 0.2696 USDT 88,707.4000 0.2650 USDT 0.2612 USDT 0.2650 USDT 0.2663 USDT
2025-02-12 0.2643 USDT 229,012.8000 0.2683 USDT 0.2655 USDT 0.2684 USDT 0.2790 USDT