Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: usdt_gram
Date Price Volume Open Low High Close
2020-02-06 2.0061 USDT 68,593.1500 2.0013 USDT 2.0000 USDT 2.0135 USDT 2.0108 USDT
2020-02-05 2.0084 USDT 141,010.3100 2.0135 USDT 1.9902 USDT 2.0135 USDT 2.0033 USDT
2020-02-04 2.0104 USDT 141,631.8800 2.0096 USDT 1.9983 USDT 2.0135 USDT 2.0112 USDT
2020-02-03 2.0075 USDT 159,809.4900 2.0065 USDT 2.0000 USDT 2.0214 USDT 2.0085 USDT
2020-02-02 2.0156 USDT 192,418.2400 2.0223 USDT 2.0000 USDT 2.0250 USDT 2.0088 USDT
2020-02-01 2.0206 USDT 180,959.0000 2.0178 USDT 2.0000 USDT 2.0261 USDT 2.0234 USDT
2020-01-31 2.0144 USDT 205,091.5800 2.0111 USDT 1.9890 USDT 2.0261 USDT 2.0177 USDT
2020-01-30 2.0144 USDT 195,524.8200 2.0171 USDT 2.0000 USDT 2.0261 USDT 2.0117 USDT
2020-01-29 2.0133 USDT 200,252.0100 2.0048 USDT 1.9924 USDT 2.0261 USDT 2.0218 USDT
2020-01-28 2.0074 USDT 195,692.0300 2.0115 USDT 2.0000 USDT 2.0261 USDT 2.0033 USDT
2020-01-27 2.0071 USDT 208,594.7800 2.0051 USDT 2.0000 USDT 2.0261 USDT 2.0090 USDT
2020-01-26 2.0130 USDT 189,944.9500 2.0195 USDT 1.9999 USDT 2.0261 USDT 2.0065 USDT
2020-01-25 2.0226 USDT 203,054.4000 2.0254 USDT 2.0000 USDT 2.0261 USDT 2.0198 USDT
2020-01-24 2.0236 USDT 190,259.6400 2.0210 USDT 1.9999 USDT 2.0261 USDT 2.0261 USDT
2020-01-23 2.0193 USDT 199,360.9000 2.0177 USDT 2.0000 USDT 2.0261 USDT 2.0210 USDT
2020-01-22 2.0155 USDT 198,542.7300 2.0134 USDT 1.9999 USDT 2.0261 USDT 2.0176 USDT
2020-01-21 2.0093 USDT 194,582.7500 2.0082 USDT 2.0000 USDT 2.0261 USDT 2.0104 USDT
2020-01-20 2.0171 USDT 201,514.5200 2.0250 USDT 2.0000 USDT 2.0261 USDT 2.0091 USDT
2020-01-19 2.0223 USDT 203,930.2100 2.0184 USDT 2.0000 USDT 2.0261 USDT 2.0261 USDT
2020-01-18 2.0104 USDT 195,948.0000 2.0021 USDT 1.9999 USDT 2.0261 USDT 2.0187 USDT
2020-01-17 1.9920 USDT 194,076.3400 1.9826 USDT 1.9825 USDT 2.0261 USDT 2.0014 USDT
2020-01-16 1.9304 USDT 141,356.0700 1.8783 USDT 1.8324 USDT 1.9826 USDT 1.9825 USDT
2020-01-15 1.8312 USDT 143,967.8600 1.7827 USDT 1.7160 USDT 1.9163 USDT 1.8797 USDT
2020-01-14 1.8154 USDT 145,750.0800 1.8475 USDT 1.6238 USDT 1.8765 USDT 1.7833 USDT
2020-01-13 1.8640 USDT 83,276.8700 1.8774 USDT 1.8437 USDT 1.8796 USDT 1.8507 USDT
2020-01-12 1.8816 USDT 84,042.4400 1.8858 USDT 1.8500 USDT 1.8858 USDT 1.8774 USDT
2020-01-11 1.8709 USDT 85,184.7600 1.8572 USDT 1.8500 USDT 1.8858 USDT 1.8846 USDT
2020-01-10 1.8700 USDT 83,456.5500 1.8837 USDT 1.8500 USDT 1.8858 USDT 1.8563 USDT
2020-01-09 1.8713 USDT 85,907.2100 1.8586 USDT 1.8500 USDT 1.8890 USDT 1.8840 USDT
2020-01-08 1.8671 USDT 94,180.5600 1.8771 USDT 1.8500 USDT 1.8970 USDT 1.8572 USDT
2020-01-07 1.8828 USDT 90,387.2700 1.8889 USDT 1.8510 USDT 1.9163 USDT 1.8767 USDT
2020-01-06 1.8878 USDT 85,699.7600 1.8841 USDT 1.8713 USDT 1.9163 USDT 1.8916 USDT
2020-01-05 1.8822 USDT 88,233.6700 1.8774 USDT 1.8500 USDT 1.9088 USDT 1.8869 USDT
2020-01-04 1.8862 USDT 90,273.9200 1.8973 USDT 1.8500 USDT 1.9163 USDT 1.8751 USDT
2020-01-03 1.8825 USDT 94,462.2400 1.8696 USDT 1.8500 USDT 1.9163 USDT 1.8953 USDT
2020-01-02 1.8675 USDT 98,919.5700 1.8689 USDT 1.8519 USDT 1.9163 USDT 1.8662 USDT
2020-01-01 1.9151 USDT 94,548.5400 1.9613 USDT 1.8597 USDT 1.9826 USDT 1.8689 USDT
2019-12-31 1.9511 USDT 92,902.0600 1.9413 USDT 1.8915 USDT 1.9826 USDT 1.9608 USDT
2019-12-30 1.9118 USDT 110,202.0400 1.8816 USDT 1.8500 USDT 1.9684 USDT 1.9421 USDT
2019-12-29 1.9239 USDT 77,205.4400 1.9646 USDT 1.8777 USDT 1.9684 USDT 1.8832 USDT
2019-12-28 1.9430 USDT 88,144.1700 1.9205 USDT 1.9094 USDT 1.9684 USDT 1.9655 USDT
2019-12-27 1.9405 USDT 60,725.7600 1.9596 USDT 1.9214 USDT 1.9684 USDT 1.9214 USDT
2019-12-26 1.9465 USDT 85,020.5500 1.9317 USDT 1.8245 USDT 1.9684 USDT 1.9613 USDT
2019-12-25 1.9475 USDT 114,034.7800 1.9633 USDT 1.8280 USDT 1.9826 USDT 1.9318 USDT
2019-12-24 1.9666 USDT 77,208.3700 1.9683 USDT 1.9501 USDT 1.9826 USDT 1.9649 USDT
2019-12-23 1.9644 USDT 106,699.3200 1.9614 USDT 1.9014 USDT 2.0000 USDT 1.9673 USDT
2019-12-22 1.9626 USDT 76,592.4800 1.9654 USDT 1.9092 USDT 1.9800 USDT 1.9599 USDT
2019-12-21 1.9499 USDT 65,885.7000 1.9341 USDT 1.9300 USDT 1.9800 USDT 1.9656 USDT
2019-12-20 1.9580 USDT 163,784.9900 1.9810 USDT 1.9300 USDT 2.0000 USDT 1.9351 USDT
2019-12-19 1.9706 USDT 184,050.4400 1.9568 USDT 1.9455 USDT 2.0000 USDT 1.9845 USDT