Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: hemi_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-10-16 | 0.0646 USDT | 2,478.0000 | 0.0624 USDT | 0.0622 USDT | 0.0625 USDT | 0.0623 USDT |
| 2025-10-15 | 0.0664 USDT | 1,000,909.8000 | 0.0657 USDT | 0.0637 USDT | 0.0648 USDT | 0.0644 USDT |
| 2025-10-14 | 0.0672 USDT | 191,381.8000 | 0.0671 USDT | 0.0669 USDT | 0.0682 USDT | 0.0676 USDT |
| 2025-10-13 | 0.0685 USDT | 784,810.1000 | 0.0708 USDT | 0.0674 USDT | 0.0691 USDT | 0.0716 USDT |
| 2025-10-12 | 0.0682 USDT | 1,763,777.4000 | 0.0673 USDT | 0.0656 USDT | 0.0674 USDT | 0.0699 USDT |
| 2025-10-11 | 0.0695 USDT | 31,713.9000 | 0.0697 USDT | 0.0697 USDT | 0.0701 USDT | 0.0698 USDT |
| 2025-10-10 | 0.0870 USDT | 63,734.4000 | 0.0881 USDT | 0.0867 USDT | 0.0888 USDT | 0.0868 USDT |
| 2025-10-09 | 0.1003 USDT | 168,889.3000 | 0.0873 USDT | 0.0852 USDT | 0.0881 USDT | 0.0862 USDT |
| 2025-10-08 | 0.0906 USDT | 4,067,014.6000 | 0.0894 USDT | 0.0852 USDT | 0.0872 USDT | 0.0992 USDT |
| 2025-10-07 | 0.0931 USDT | 224,527.4000 | 0.0928 USDT | 0.0906 USDT | 0.0930 USDT | 0.0911 USDT |
| 2025-10-06 | 0.0929 USDT | 7,688.0000 | 0.0932 USDT | 0.0930 USDT | 0.0936 USDT | 0.0930 USDT |
| 2025-10-05 | 0.0903 USDT | 1,042,507.7000 | 0.0921 USDT | 0.0877 USDT | 0.0891 USDT | 0.0935 USDT |
| 2025-10-04 | 0.0907 USDT | 912,170.1000 | 0.0924 USDT | 0.0889 USDT | 0.0900 USDT | 0.0899 USDT |
| 2025-10-03 | 0.0899 USDT | 2,281,596.7000 | 0.0911 USDT | 0.0865 USDT | 0.0878 USDT | 0.0881 USDT |
| 2025-10-02 | 0.0962 USDT | 1,255,527.7000 | 0.0928 USDT | 0.0905 USDT | 0.0917 USDT | 0.0908 USDT |
| 2025-10-01 | 0.0917 USDT | 4,039,419.7000 | 0.0905 USDT | 0.0870 USDT | 0.0888 USDT | 0.0939 USDT |
| 2025-09-30 | 0.0933 USDT | 5,288,245.8000 | 0.0894 USDT | 0.0824 USDT | 0.0850 USDT | 0.0931 USDT |
| 2025-09-29 | 0.1023 USDT | 68.3000 | 0.0924 USDT | 0.0924 USDT | 0.0924 USDT | 0.0924 USDT |
| 2025-09-28 | 0.1073 USDT | 197,453.6000 | 0.1065 USDT | 0.1064 USDT | 0.1090 USDT | 0.1072 USDT |
| 2025-09-27 | 0.1197 USDT | 2,126,283.6000 | 0.1209 USDT | 0.1094 USDT | 0.1115 USDT | 0.1100 USDT |
| 2025-09-26 | 0.1342 USDT | 239,693.8000 | 0.1230 USDT | 0.1206 USDT | 0.1233 USDT | 0.1226 USDT |
| 2025-09-25 | 0.1495 USDT | 8,943,652.8000 | 0.1563 USDT | 0.1268 USDT | 0.1312 USDT | 0.1294 USDT |
| 2025-09-24 | 0.1626 USDT | 46,436.5000 | 0.1772 USDT | 0.1742 USDT | 0.1772 USDT | 0.1743 USDT |
| 2025-09-23 | 0.1347 USDT | 53,657,124.2000 | 0.1001 USDT | 0.0992 USDT | 0.1131 USDT | 0.1266 USDT |
| 2025-09-22 | 0.0923 USDT | 12,535,071.1000 | 0.0855 USDT | 0.0761 USDT | 0.0809 USDT | 0.0873 USDT |
| 2025-09-21 | 0.0934 USDT | 40,676,431.0000 | 0.0615 USDT | 0.0615 USDT | 0.0650 USDT | 0.0942 USDT |
| 2025-09-20 | 0.0574 USDT | 476,538.5000 | 0.0602 USDT | 0.0569 USDT | 0.0602 USDT | 0.0569 USDT |
| 2025-09-19 | 0.0599 USDT | 5,324,333.7000 | 0.0647 USDT | 0.0549 USDT | 0.0556 USDT | 0.0563 USDT |
| 2025-09-18 | 0.0550 USDT | 5,767,015.8000 | 0.0554 USDT | 0.0531 USDT | 0.0547 USDT | 0.0547 USDT |
| 2025-09-17 | 0.0597 USDT | 36,469,248.0000 | 0.0610 USDT | 0.0532 USDT | 0.0577 USDT | 0.0579 USDT |
| 2025-09-16 | 0.0475 USDT | 341,919.9000 | 0.0467 USDT | 0.0465 USDT | 0.0472 USDT | 0.0472 USDT |
| 2025-09-15 | 0.0496 USDT | 1,477,334.3000 | 0.0513 USDT | 0.0469 USDT | 0.0487 USDT | 0.0478 USDT |
| 2025-09-14 | 0.0523 USDT | 105,777.2000 | 0.0470 USDT | 0.0465 USDT | 0.0470 USDT | 0.0468 USDT |
| 2025-09-13 | 0.0474 USDT | 3,038,828.7000 | 0.0456 USDT | 0.0451 USDT | 0.0462 USDT | 0.0489 USDT |
| 2025-09-12 | 0.0416 USDT | 1,090,825.4000 | 0.0405 USDT | 0.0396 USDT | 0.0404 USDT | 0.0407 USDT |
| 2025-09-11 | 0.0437 USDT | 44,769.5000 | 0.0458 USDT | 0.0450 USDT | 0.0463 USDT | 0.0450 USDT |
| 2025-09-10 | 0.0393 USDT | 9,865.4000 | 0.0402 USDT | 0.0402 USDT | 0.0406 USDT | 0.0406 USDT |
| 2025-09-09 | 0.0382 USDT | 36,706.3000 | 0.0363 USDT | 0.0357 USDT | 0.0363 USDT | 0.0357 USDT |
| 2025-09-08 | 0.0380 USDT | 3,611,674.3000 | 0.0376 USDT | 0.0358 USDT | 0.0366 USDT | 0.0366 USDT |
| 2025-09-07 | 0.0387 USDT | 3,390,539.2000 | 0.0404 USDT | 0.0373 USDT | 0.0380 USDT | 0.0373 USDT |
| 2025-09-06 | 0.0333 USDT | 168,252.1000 | 0.0350 USDT | 0.0346 USDT | 0.0351 USDT | 0.0347 USDT |
| 2025-09-05 | 0.0342 USDT | 2,400,352.9000 | 0.0345 USDT | 0.0336 USDT | 0.0345 USDT | 0.0355 USDT |
| 2025-09-04 | 0.0368 USDT | 10,947.1000 | 0.0337 USDT | 0.0337 USDT | 0.0337 USDT | 0.0337 USDT |
| 2025-09-03 | 0.0405 USDT | 113,103.8000 | 0.0391 USDT | 0.0391 USDT | 0.0395 USDT | 0.0393 USDT |
| 2025-09-02 | 0.0352 USDT | 1,359,463.8000 | 0.0409 USDT | 0.0409 USDT | 0.0436 USDT | 0.0428 USDT |
| 2025-09-01 | 0.0295 USDT | 17,745.9000 | 0.0312 USDT | 0.0309 USDT | 0.0312 USDT | 0.0310 USDT |
| 2025-08-31 | 0.0274 USDT | 1,416,931.3000 | 0.0326 USDT | 0.0310 USDT | 0.0326 USDT | 0.0313 USDT |
| 2025-08-30 | 0.0203 USDT | 136,064.3000 | 0.0182 USDT | 0.0178 USDT | 0.0183 USDT | 0.0178 USDT |
| 2025-08-29 | 0.0248 USDT | 1,484,604.2000 | 0.0226 USDT | 0.0213 USDT | 0.0228 USDT | 0.0222 USDT |
12