Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: jcr_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2022-06-13 | 25.1023 USDT | 325.8749 | 25.0565 USDT | 25.0565 USDT | 25.1440 USDT | 25.1853 USDT |
| 2022-06-12 | 25.1311 USDT | 419.0382 | 25.0300 USDT | 24.9624 USDT | 25.0513 USDT | 25.0800 USDT |
| 2022-06-11 | 25.0753 USDT | 180.3706 | 25.2126 USDT | 25.0770 USDT | 25.1584 USDT | 25.1584 USDT |
| 2022-06-10 | 25.0833 USDT | 307.8427 | 25.1320 USDT | 25.1152 USDT | 25.1749 USDT | 25.1684 USDT |
| 2022-06-09 | 25.2973 USDT | 55.2512 | 25.1787 USDT | 25.1688 USDT | 25.1787 USDT | 25.2114 USDT |
| 2022-06-08 | 25.2536 USDT | 361.6508 | 25.1685 USDT | 25.1637 USDT | 25.2419 USDT | 25.1751 USDT |
| 2022-06-07 | 25.2812 USDT | 178.8531 | 25.2058 USDT | 25.1637 USDT | 25.2058 USDT | 25.3597 USDT |
| 2022-06-06 | 25.2518 USDT | 537.4306 | 25.1873 USDT | 25.1637 USDT | 25.1932 USDT | 25.3581 USDT |
| 2022-06-05 | 25.3284 USDT | 587.1671 | 25.2178 USDT | 25.1637 USDT | 25.2178 USDT | 25.3491 USDT |
| 2022-06-04 | 25.2761 USDT | 160.6962 | 25.3107 USDT | 25.1775 USDT | 25.2485 USDT | 25.1884 USDT |
| 2022-06-03 | 25.3236 USDT | 134.4348 | 25.1974 USDT | 25.1974 USDT | 25.1974 USDT | 25.2361 USDT |
| 2022-06-02 | 25.3104 USDT | 100.0076 | 25.2817 USDT | 25.2122 USDT | 25.2504 USDT | 25.2331 USDT |
| 2022-06-01 | 25.3355 USDT | 202.9290 | 25.3569 USDT | 25.2791 USDT | 25.3088 USDT | 25.3041 USDT |
| 2022-05-31 | 25.2072 USDT | 166.4047 | 25.2273 USDT | 25.1826 USDT | 25.2405 USDT | 25.2083 USDT |
| 2022-05-30 | 24.0001 USDT | 0.0000 | 24.0000 USDT | 24.0000 USDT | 24.0000 USDT | 24.0000 USDT |
| 2022-05-29 | 25.8407 USDT | 0.0000 | 25.8407 USDT | 25.8407 USDT | 25.8407 USDT | 25.8407 USDT |
| 2022-05-28 | 25.8407 USDT | 0.0000 | 25.8407 USDT | 25.8407 USDT | 25.8407 USDT | 25.8407 USDT |
| 2022-05-27 | 25.8407 USDT | 0.0000 | 25.8407 USDT | 25.8407 USDT | 25.8407 USDT | 25.8407 USDT |
| 2022-05-26 | 25.8407 USDT | 0.0000 | 25.8407 USDT | 25.8407 USDT | 25.8407 USDT | 25.8407 USDT |
| 2022-05-25 | 25.8756 USDT | 0.0000 | 25.8407 USDT | 25.8407 USDT | 25.8407 USDT | 25.8407 USDT |
| 2022-05-24 | 25.3953 USDT | 7,128.6793 | 24.2194 USDT | 24.0001 USDT | 25.4081 USDT | 25.1677 USDT |
| 2022-05-23 | 25.8918 USDT | 4,666.0958 | 25.1013 USDT | 25.1013 USDT | 26.3124 USDT | 25.6159 USDT |
| 2022-05-22 | 25.8559 USDT | 4,542.7115 | 25.4334 USDT | 25.0004 USDT | 25.9759 USDT | 25.9759 USDT |
| 2022-05-21 | 26.2560 USDT | 5,647.0444 | 26.4333 USDT | 25.5751 USDT | 26.7500 USDT | 26.9991 USDT |
| 2022-05-20 | 26.3816 USDT | 3,602.1158 | 25.6650 USDT | 25.6027 USDT | 26.4098 USDT | 25.9492 USDT |
| 2022-05-19 | 26.4710 USDT | 7,275.2452 | 25.6527 USDT | 25.0002 USDT | 25.6855 USDT | 25.0701 USDT |
| 2022-05-18 | 26.3196 USDT | 8,027.4614 | 27.2414 USDT | 25.0002 USDT | 26.1013 USDT | 26.7984 USDT |
| 2022-05-17 | 25.9900 USDT | 6,741.1317 | 25.4211 USDT | 25.0002 USDT | 26.3743 USDT | 26.2795 USDT |
| 2022-05-16 | 26.2337 USDT | 4,924.1696 | 27.3420 USDT | 25.4974 USDT | 26.5320 USDT | 25.9579 USDT |
| 2022-05-15 | 27.0988 USDT | 3,834.3751 | 25.7667 USDT | 25.0001 USDT | 25.7787 USDT | 26.3455 USDT |
| 2022-05-14 | 25.8141 USDT | 22,045.3846 | 24.5932 USDT | 24.0001 USDT | 25.1082 USDT | 25.1162 USDT |
| 2022-05-13 | 27.2727 USDT | 18,798.2561 | 26.2051 USDT | 25.5432 USDT | 27.6465 USDT | 26.9807 USDT |
| 2022-05-12 | 28.2603 USDT | 13,074.9645 | 24.8478 USDT | 24.0001 USDT | 25.2901 USDT | 25.1666 USDT |
| 2022-05-11 | 25.1168 USDT | 42,082.1427 | 26.1427 USDT | 24.7477 USDT | 28.6678 USDT | 32.9974 USDT |
| 2022-05-10 | 18.2683 USDT | 23,769.1844 | 22.6195 USDT | 21.5218 USDT | 22.9999 USDT | 22.0423 USDT |
| 2022-05-09 | 19.3499 USDT | 4,739.7216 | 17.3001 USDT | 16.8001 USDT | 17.1427 USDT | 16.8727 USDT |
| 2022-05-08 | 29.4374 USDT | 33,816.6512 | 38.0547 USDT | 16.7162 USDT | 19.6833 USDT | 19.4189 USDT |
| 2022-05-07 | 38.4361 USDT | 4,784.6200 | 38.9636 USDT | 37.9001 USDT | 38.9637 USDT | 37.9702 USDT |
| 2022-05-06 | 38.5799 USDT | 458.5141 | 38.3057 USDT | 38.3002 USDT | 38.8613 USDT | 38.5818 USDT |
| 2022-05-05 | 38.5928 USDT | 914.9724 | 38.8607 USDT | 38.3001 USDT | 38.8617 USDT | 38.3056 USDT |
| 2022-05-04 | 38.2017 USDT | 672.6765 | 38.2642 USDT | 38.2001 USDT | 38.8618 USDT | 38.2032 USDT |
| 2022-05-03 | 37.9303 USDT | 2,009.3731 | 38.3769 USDT | 36.1012 USDT | 37.9996 USDT | 37.9996 USDT |
| 2022-05-02 | 38.7669 USDT | 1,452.6438 | 38.4080 USDT | 37.9001 USDT | 38.7496 USDT | 37.9796 USDT |
| 2022-05-01 | 38.8836 USDT | 3,553.9842 | 38.9315 USDT | 37.9001 USDT | 38.8322 USDT | 38.4574 USDT |
| 2022-04-30 | 38.8701 USDT | 2,760.4528 | 38.7413 USDT | 37.9002 USDT | 39.6448 USDT | 38.2021 USDT |
| 2022-04-29 | 38.2717 USDT | 3,684.7376 | 38.6346 USDT | 36.1001 USDT | 38.6537 USDT | 37.9636 USDT |
| 2022-04-28 | 38.7041 USDT | 1,939.6863 | 39.2467 USDT | 38.3201 USDT | 39.2528 USDT | 38.9281 USDT |
| 2022-04-27 | 38.4751 USDT | 924.3879 | 37.2197 USDT | 36.1002 USDT | 36.7859 USDT | 36.6611 USDT |
| 2022-04-26 | 39.7442 USDT | 191.0458 | 39.8947 USDT | 39.8697 USDT | 39.8996 USDT | 39.8748 USDT |
| 2022-04-25 | 38.9032 USDT | 5,807.2620 | 40.4119 USDT | 36.1001 USDT | 38.7623 USDT | 39.5783 USDT |
12