Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ip_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-25 | 2.9957 USDT | 1,434.5553 | 2.9891 USDT | 2.9877 USDT | 2.9928 USDT | 2.9877 USDT |
| 2025-06-24 | 3.1606 USDT | 429,686.2903 | 3.1122 USDT | 3.0199 USDT | 3.0646 USDT | 3.1773 USDT |
| 2025-06-23 | 2.9926 USDT | 53,912.9094 | 3.0823 USDT | 3.0790 USDT | 3.1325 USDT | 3.0827 USDT |
| 2025-06-22 | 2.7057 USDT | 28,565.8978 | 2.6733 USDT | 2.5766 USDT | 2.6767 USDT | 2.6071 USDT |
| 2025-06-21 | 2.6733 USDT | 9,298.8313 | 2.7208 USDT | 2.7102 USDT | 2.7236 USDT | 2.7145 USDT |
| 2025-06-20 | 2.8452 USDT | 34,216.4178 | 2.8641 USDT | 2.7777 USDT | 2.8667 USDT | 2.7777 USDT |
| 2025-06-19 | 2.6616 USDT | 442,241.0389 | 2.5789 USDT | 2.4545 USDT | 2.5669 USDT | 2.5577 USDT |
| 2025-06-18 | 3.2641 USDT | 242,983.0686 | 3.3491 USDT | 3.0641 USDT | 3.1662 USDT | 3.0641 USDT |
| 2025-06-17 | 3.4210 USDT | 211.0671 | 3.3345 USDT | 3.3337 USDT | 3.3397 USDT | 3.3381 USDT |
| 2025-06-16 | 3.5776 USDT | 2,936.5763 | 3.5955 USDT | 3.5949 USDT | 3.6231 USDT | 3.6231 USDT |
| 2025-06-15 | 3.5437 USDT | 32,100.2754 | 3.5106 USDT | 3.4990 USDT | 3.5165 USDT | 3.5154 USDT |
| 2025-06-14 | 3.6078 USDT | 17,418.9186 | 3.6225 USDT | 3.6158 USDT | 3.6237 USDT | 3.6262 USDT |
| 2025-06-13 | 3.7628 USDT | 5,368.3115 | 3.5892 USDT | 3.5616 USDT | 3.5910 USDT | 3.5666 USDT |
| 2025-06-12 | 3.9786 USDT | 79,118.0254 | 4.0074 USDT | 3.8978 USDT | 3.9285 USDT | 3.9068 USDT |
| 2025-06-11 | 4.1034 USDT | 74,311.4378 | 4.1205 USDT | 4.0414 USDT | 4.0589 USDT | 4.1185 USDT |
| 2025-06-10 | 4.0893 USDT | 1,859.8843 | 4.1124 USDT | 4.1086 USDT | 4.1152 USDT | 4.1098 USDT |
| 2025-06-09 | 4.0186 USDT | 61,989.4184 | 3.9939 USDT | 3.9589 USDT | 3.9793 USDT | 4.0196 USDT |
| 2025-06-08 | 4.0214 USDT | 39,507.2704 | 4.0169 USDT | 3.9868 USDT | 4.0043 USDT | 4.0538 USDT |
| 2025-06-07 | 4.0344 USDT | 1,238.4162 | 4.0404 USDT | 4.0393 USDT | 4.0485 USDT | 4.0458 USDT |
| 2025-06-06 | 3.9518 USDT | 4,580.2898 | 4.0079 USDT | 3.9922 USDT | 4.0079 USDT | 3.9922 USDT |
| 2025-06-05 | 4.0092 USDT | 16,288.3635 | 3.8131 USDT | 3.8022 USDT | 3.8840 USDT | 3.8808 USDT |
| 2025-06-04 | 4.1811 USDT | 12,713.6032 | 4.1068 USDT | 4.0399 USDT | 4.1073 USDT | 4.0418 USDT |
| 2025-06-03 | 4.2109 USDT | 2,033.9443 | 4.2123 USDT | 4.2095 USDT | 4.2228 USDT | 4.2112 USDT |
| 2025-06-02 | 4.1241 USDT | 4,073.8614 | 4.1052 USDT | 4.0985 USDT | 4.1395 USDT | 4.1391 USDT |
| 2025-06-01 | 4.1170 USDT | 7,016.2739 | 4.1235 USDT | 4.1159 USDT | 4.1430 USDT | 4.1343 USDT |
| 2025-05-31 | 3.9227 USDT | 17,897.6950 | 4.1603 USDT | 4.1580 USDT | 4.2256 USDT | 4.2230 USDT |
| 2025-05-30 | 4.0532 USDT | 76,982.4857 | 4.0068 USDT | 3.9621 USDT | 3.9950 USDT | 4.0127 USDT |
| 2025-05-29 | 4.2925 USDT | 61,825.2886 | 4.2855 USDT | 4.1616 USDT | 4.1729 USDT | 4.2118 USDT |
| 2025-05-28 | 4.3479 USDT | 4,404.2661 | 4.2349 USDT | 4.2175 USDT | 4.2360 USDT | 4.2275 USDT |
| 2025-05-27 | 4.2780 USDT | 3,759.4347 | 4.3347 USDT | 4.3341 USDT | 4.3622 USDT | 4.3446 USDT |
| 2025-05-26 | 4.2615 USDT | 76,100.8684 | 4.2877 USDT | 4.2147 USDT | 4.2406 USDT | 4.2545 USDT |
| 2025-05-25 | 4.2079 USDT | 66,410.5588 | 4.1554 USDT | 4.1140 USDT | 4.1625 USDT | 4.1729 USDT |
| 2025-05-24 | 4.2360 USDT | 4,407.3041 | 4.2067 USDT | 4.2050 USDT | 4.2299 USDT | 4.2211 USDT |
| 2025-05-23 | 4.6203 USDT | 6,933.2353 | 4.4119 USDT | 4.3896 USDT | 4.4169 USDT | 4.3904 USDT |
| 2025-05-22 | 4.6239 USDT | 337,716.8633 | 4.5335 USDT | 4.5307 USDT | 4.5592 USDT | 4.7191 USDT |
| 2025-05-21 | 4.5232 USDT | 246,441.2734 | 4.4770 USDT | 4.4254 USDT | 4.4750 USDT | 4.4263 USDT |
| 2025-05-20 | 4.6486 USDT | 31,923.3272 | 4.5100 USDT | 4.4524 USDT | 4.5118 USDT | 4.4777 USDT |
| 2025-05-19 | 4.7655 USDT | 110,459.1205 | 4.7385 USDT | 4.6723 USDT | 4.7155 USDT | 4.6816 USDT |
| 2025-05-18 | 4.7649 USDT | 7,988.5835 | 4.9034 USDT | 4.8947 USDT | 4.9423 USDT | 4.9412 USDT |
| 2025-05-17 | 4.6704 USDT | 304,217.5563 | 4.6639 USDT | 4.5885 USDT | 4.6404 USDT | 4.6573 USDT |
| 2025-05-16 | 4.9168 USDT | 396,868.6225 | 5.0291 USDT | 4.7865 USDT | 4.9128 USDT | 4.9093 USDT |
| 2025-05-15 | 4.6294 USDT | 21,223.1850 | 4.7307 USDT | 4.7169 USDT | 4.7456 USDT | 4.7306 USDT |
| 2025-05-14 | 4.8356 USDT | 3,002.3729 | 4.6851 USDT | 4.6819 USDT | 4.6940 USDT | 4.6884 USDT |
| 2025-05-13 | 4.6652 USDT | 3,116.4428 | 4.8105 USDT | 4.8092 USDT | 4.8295 USDT | 4.8274 USDT |
| 2025-05-12 | 4.6987 USDT | 3,672.4687 | 4.7200 USDT | 4.7159 USDT | 4.7259 USDT | 4.7258 USDT |
| 2025-05-11 | 4.8447 USDT | 58,455.6728 | 4.7171 USDT | 4.6356 USDT | 4.7341 USDT | 4.6529 USDT |
| 2025-05-10 | 4.5085 USDT | 384,542.9852 | 4.4270 USDT | 4.4115 USDT | 4.4444 USDT | 4.8189 USDT |
| 2025-05-09 | 4.7705 USDT | 9,987.4579 | 4.5075 USDT | 4.4979 USDT | 4.5133 USDT | 4.5008 USDT |
| 2025-05-08 | 4.0061 USDT | 34,210.9200 | 4.1690 USDT | 4.1690 USDT | 4.2437 USDT | 4.2375 USDT |
| 2025-05-07 | 3.7483 USDT | 307,400.2762 | 3.7976 USDT | 3.7379 USDT | 3.7665 USDT | 3.7471 USDT |
12