Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: hemi_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0153 USDT | 61,007.7000 | 0.0140 USDT | 0.0139 USDT | 0.0140 USDT | 0.0140 USDT |
| 2025-12-04 | 0.0159 USDT | 4,551,396.8000 | 0.0179 USDT | 0.0165 USDT | 0.0182 USDT | 0.0168 USDT |
| 2025-12-03 | 0.0145 USDT | 4,938,938.1000 | 0.0146 USDT | 0.0142 USDT | 0.0142 USDT | 0.0142 USDT |
| 2025-12-02 | 0.0140 USDT | 10,597,573.9000 | 0.0138 USDT | 0.0135 USDT | 0.0138 USDT | 0.0142 USDT |
| 2025-12-01 | 0.0148 USDT | 12,859,448.8000 | 0.0149 USDT | 0.0135 USDT | 0.0137 USDT | 0.0136 USDT |
| 2025-11-30 | 0.0171 USDT | 3,264,885.4000 | 0.0164 USDT | 0.0162 USDT | 0.0164 USDT | 0.0165 USDT |
| 2025-11-29 | 0.0189 USDT | 5,680,605.9000 | 0.0187 USDT | 0.0175 USDT | 0.0179 USDT | 0.0179 USDT |
| 2025-11-28 | 0.0211 USDT | 3,311,906.8000 | 0.0208 USDT | 0.0205 USDT | 0.0207 USDT | 0.0209 USDT |
| 2025-11-27 | 0.0226 USDT | 4,108,245.0000 | 0.0230 USDT | 0.0216 USDT | 0.0219 USDT | 0.0218 USDT |
| 2025-11-26 | 0.0253 USDT | 239,064.6000 | 0.0231 USDT | 0.0231 USDT | 0.0235 USDT | 0.0234 USDT |
| 2025-11-25 | 0.0252 USDT | 15,259,249.4000 | 0.0211 USDT | 0.0208 USDT | 0.0212 USDT | 0.0256 USDT |
| 2025-11-24 | 0.0198 USDT | 2,849,058.0000 | 0.0196 USDT | 0.0193 USDT | 0.0197 USDT | 0.0198 USDT |
| 2025-11-23 | 0.0197 USDT | 61,578.7000 | 0.0196 USDT | 0.0196 USDT | 0.0197 USDT | 0.0196 USDT |
| 2025-11-22 | 0.0204 USDT | 265,676.1000 | 0.0199 USDT | 0.0197 USDT | 0.0200 USDT | 0.0197 USDT |
| 2025-11-21 | 0.0202 USDT | 8,052,494.8000 | 0.0203 USDT | 0.0180 USDT | 0.0188 USDT | 0.0215 USDT |
| 2025-11-20 | 0.0218 USDT | 4,173,713.3000 | 0.0215 USDT | 0.0210 USDT | 0.0212 USDT | 0.0221 USDT |
| 2025-11-19 | 0.0225 USDT | 1,287,536.6000 | 0.0230 USDT | 0.0220 USDT | 0.0223 USDT | 0.0220 USDT |
| 2025-11-18 | 0.0221 USDT | 205,107.1000 | 0.0232 USDT | 0.0232 USDT | 0.0234 USDT | 0.0233 USDT |
| 2025-11-17 | 0.0241 USDT | 1,299,785.2000 | 0.0237 USDT | 0.0225 USDT | 0.0227 USDT | 0.0226 USDT |
| 2025-11-16 | 0.0253 USDT | 1,569,009.8000 | 0.0261 USDT | 0.0241 USDT | 0.0246 USDT | 0.0243 USDT |
| 2025-11-15 | 0.0273 USDT | 20,218.0000 | 0.0271 USDT | 0.0270 USDT | 0.0271 USDT | 0.0271 USDT |
| 2025-11-14 | 0.0274 USDT | 2,923,373.8000 | 0.0271 USDT | 0.0260 USDT | 0.0266 USDT | 0.0275 USDT |
| 2025-11-13 | 0.0312 USDT | 2,147,318.4000 | 0.0315 USDT | 0.0303 USDT | 0.0305 USDT | 0.0303 USDT |
| 2025-11-12 | 0.0333 USDT | 837,917.8000 | 0.0324 USDT | 0.0318 USDT | 0.0325 USDT | 0.0324 USDT |
| 2025-11-11 | 0.0346 USDT | 59,033.0000 | 0.0336 USDT | 0.0333 USDT | 0.0336 USDT | 0.0334 USDT |
| 2025-11-10 | 0.0379 USDT | 2,000,652.3000 | 0.0375 USDT | 0.0357 USDT | 0.0361 USDT | 0.0362 USDT |
| 2025-11-09 | 0.0372 USDT | 77,237.5000 | 0.0391 USDT | 0.0385 USDT | 0.0391 USDT | 0.0385 USDT |
| 2025-11-08 | 0.0354 USDT | 1,222,151.3000 | 0.0356 USDT | 0.0335 USDT | 0.0341 USDT | 0.0337 USDT |
| 2025-11-07 | 0.0338 USDT | 1,199,692.3000 | 0.0336 USDT | 0.0325 USDT | 0.0336 USDT | 0.0337 USDT |
| 2025-11-06 | 0.0355 USDT | 2,297,987.0000 | 0.0373 USDT | 0.0332 USDT | 0.0342 USDT | 0.0332 USDT |
| 2025-11-05 | 0.0346 USDT | 1,285.0000 | 0.0358 USDT | 0.0358 USDT | 0.0359 USDT | 0.0359 USDT |
| 2025-11-04 | 0.0352 USDT | 80,208.8000 | 0.0365 USDT | 0.0359 USDT | 0.0365 USDT | 0.0359 USDT |
| 2025-11-03 | 0.0367 USDT | 2,152,625.9000 | 0.0373 USDT | 0.0346 USDT | 0.0352 USDT | 0.0354 USDT |
| 2025-11-02 | 0.0406 USDT | 1,049,937.1000 | 0.0413 USDT | 0.0389 USDT | 0.0397 USDT | 0.0403 USDT |
| 2025-11-01 | 0.0419 USDT | 54,594.7000 | 0.0421 USDT | 0.0417 USDT | 0.0421 USDT | 0.0418 USDT |
| 2025-10-31 | 0.0425 USDT | 636,120.9000 | 0.0411 USDT | 0.0410 USDT | 0.0413 USDT | 0.0429 USDT |
| 2025-10-30 | 0.0467 USDT | 908,596.4000 | 0.0486 USDT | 0.0426 USDT | 0.0437 USDT | 0.0437 USDT |
| 2025-10-29 | 0.0501 USDT | 18,607.0000 | 0.0484 USDT | 0.0483 USDT | 0.0487 USDT | 0.0485 USDT |
| 2025-10-28 | 0.0543 USDT | 619,209.9000 | 0.0538 USDT | 0.0527 USDT | 0.0539 USDT | 0.0527 USDT |
| 2025-10-27 | 0.0581 USDT | 10,633.4000 | 0.0559 USDT | 0.0555 USDT | 0.0559 USDT | 0.0559 USDT |
| 2025-10-26 | 0.0587 USDT | 11,187.8000 | 0.0600 USDT | 0.0599 USDT | 0.0601 USDT | 0.0599 USDT |
| 2025-10-25 | 0.0596 USDT | 651,033.3000 | 0.0601 USDT | 0.0575 USDT | 0.0578 USDT | 0.0579 USDT |
| 2025-10-24 | 0.0598 USDT | 1,352,270.9000 | 0.0601 USDT | 0.0589 USDT | 0.0594 USDT | 0.0593 USDT |
| 2025-10-23 | 0.0565 USDT | 1,052,225.4000 | 0.0561 USDT | 0.0553 USDT | 0.0558 USDT | 0.0570 USDT |
| 2025-10-22 | 0.0568 USDT | 1,001,126.3000 | 0.0557 USDT | 0.0540 USDT | 0.0545 USDT | 0.0563 USDT |
| 2025-10-21 | 0.0606 USDT | 81,127.9000 | 0.0600 USDT | 0.0586 USDT | 0.0587 USDT | 0.0587 USDT |
| 2025-10-20 | 0.0631 USDT | 28,561.5000 | 0.0635 USDT | 0.0628 USDT | 0.0636 USDT | 0.0633 USDT |
| 2025-10-19 | 0.0609 USDT | 3,034.1000 | 0.0625 USDT | 0.0623 USDT | 0.0625 USDT | 0.0623 USDT |
| 2025-10-18 | 0.0613 USDT | 23,900.1000 | 0.0618 USDT | 0.0618 USDT | 0.0623 USDT | 0.0620 USDT |
| 2025-10-17 | 0.0611 USDT | 701,766.7000 | 0.0585 USDT | 0.0585 USDT | 0.0596 USDT | 0.0614 USDT |
12