Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: link3s_usdt
Date Price Volume Open Low High Close
2022-01-19 0.1477 USDT 109,573.8507 0.1617 USDT 0.1485 USDT 0.1568 USDT 0.1559 USDT
2022-01-18 0.1354 USDT 125,171.4849 0.1468 USDT 0.1301 USDT 0.1368 USDT 0.1367 USDT
2022-01-17 0.1142 USDT 92,660.1710 0.1249 USDT 0.1245 USDT 0.1278 USDT 0.1260 USDT
2022-01-16 0.1019 USDT 53,249.2847 0.1014 USDT 0.0996 USDT 0.1016 USDT 0.1006 USDT
2022-01-15 0.1026 USDT 85,037.0186 0.1041 USDT 0.1011 USDT 0.1043 USDT 0.1046 USDT
2022-01-14 0.1155 USDT 88,718.2233 0.1133 USDT 0.1058 USDT 0.1118 USDT 0.1059 USDT
2022-01-13 0.1055 USDT 95,789.4487 0.1141 USDT 0.1113 USDT 0.1155 USDT 0.1125 USDT
2022-01-12 0.0986 USDT 140,756.0242 0.0977 USDT 0.0922 USDT 0.0954 USDT 0.0958 USDT
2022-01-11 0.0973 USDT 898,681.6406 0.0991 USDT 0.0925 USDT 0.0954 USDT 0.0946 USDT
2022-01-10 0.0966 USDT 142,236.3937 0.0975 USDT 0.0889 USDT 0.0928 USDT 0.0928 USDT
2022-01-09 0.1057 USDT 149,947.1471 0.0953 USDT 0.0886 USDT 0.0951 USDT 0.0914 USDT
2022-01-08 0.1277 USDT 110,796.8041 0.1506 USDT 0.1156 USDT 0.1229 USDT 0.1211 USDT
2022-01-07 0.1473 USDT 110,642.2256 0.1183 USDT 0.1141 USDT 0.1219 USDT 0.1275 USDT
2022-01-06 0.1686 USDT 82,420.3636 0.1407 USDT 0.1377 USDT 0.1495 USDT 0.1572 USDT
2022-01-05 0.1590 USDT 106,121.1698 0.1617 USDT 0.1524 USDT 0.1747 USDT 0.2182 USDT
2022-01-04 0.2071 USDT 81,368.5475 0.2063 USDT 0.1871 USDT 0.1957 USDT 0.2010 USDT
2022-01-03 0.2548 USDT 57,585.7298 0.2349 USDT 0.2106 USDT 0.2359 USDT 0.2174 USDT
2022-01-02 0.2986 USDT 40,253.8727 0.2688 USDT 0.2648 USDT 0.2708 USDT 0.2773 USDT
2022-01-01 0.3686 USDT 32,366.7869 0.3454 USDT 0.3396 USDT 0.3431 USDT 0.3420 USDT
2021-12-31 0.3708 USDT 28,186.5579 0.4213 USDT 0.3798 USDT 0.3894 USDT 0.3867 USDT
2021-12-30 0.3852 USDT 30,268.7231 0.3627 USDT 0.3627 USDT 0.3739 USDT 0.3727 USDT
2021-12-29 0.3593 USDT 38,876.7561 0.3596 USDT 0.3587 USDT 0.3754 USDT 0.3730 USDT
2021-12-28 0.3054 USDT 38,505.0562 0.3374 USDT 0.3374 USDT 0.3631 USDT 0.3651 USDT
2021-12-27 0.2484 USDT 50,295.6742 0.2282 USDT 0.2246 USDT 0.2389 USDT 0.2574 USDT
2021-12-26 0.3025 USDT 45,148.9343 0.2559 USDT 0.2531 USDT 0.2637 USDT 0.2597 USDT
2021-12-25 0.3238 USDT 25,384.1379 0.3058 USDT 0.3023 USDT 0.3138 USDT 0.3071 USDT
2021-12-24 0.3153 USDT 34,876.6647 0.3177 USDT 0.3062 USDT 0.3222 USDT 0.3256 USDT
2021-12-23 0.3780 USDT 32,956.3464 0.3417 USDT 0.3138 USDT 0.3265 USDT 0.3260 USDT
2021-12-22 0.4399 USDT 29,392.2803 0.4192 USDT 0.4126 USDT 0.4261 USDT 0.4242 USDT
2021-12-21 0.5203 USDT 19,799.9394 0.5091 USDT 0.4867 USDT 0.4954 USDT 0.4867 USDT
2021-12-20 0.5612 USDT 19,971.3494 0.5311 USDT 0.5156 USDT 0.5389 USDT 0.5344 USDT
2021-12-19 0.4887 USDT 24,108.9121 0.5070 USDT 0.5028 USDT 0.5367 USDT 0.5205 USDT
2021-12-18 0.5345 USDT 21,723.2749 0.5141 USDT 0.4929 USDT 0.5090 USDT 0.5068 USDT
2021-12-17 0.5953 USDT 22,353.3479 0.6288 USDT 0.6002 USDT 0.6618 USDT 0.6326 USDT
2021-12-16 0.5172 USDT 21,791.0041 0.5735 USDT 0.5456 USDT 0.5621 USDT 0.5711 USDT
2021-12-15 0.6429 USDT 27,051.1171 0.5392 USDT 0.5018 USDT 0.5436 USDT 0.5179 USDT
2021-12-14 0.7119 USDT 21,027.0666 0.7455 USDT 0.6411 USDT 0.6762 USDT 0.6688 USDT
2021-12-13 0.5607 USDT 19,549.9287 0.7442 USDT 0.7140 USDT 0.7478 USDT 0.7155 USDT
2021-12-12 0.5602 USDT 21,265.9925 0.5138 USDT 0.4860 USDT 0.5042 USDT 0.5033 USDT
2021-12-11 0.6156 USDT 18,815.7548 0.5929 USDT 0.5444 USDT 0.5901 USDT 0.5610 USDT
2021-12-10 0.5842 USDT 14,804.4469 0.6265 USDT 0.6086 USDT 0.6327 USDT 0.6355 USDT
2021-12-09 0.4769 USDT 29,605.6287 0.5232 USDT 0.5010 USDT 0.5232 USDT 0.5113 USDT
2021-12-08 0.4655 USDT 26,819.6752 0.4329 USDT 0.4140 USDT 0.4330 USDT 0.4326 USDT
2021-12-07 0.6237 USDT 20,097.7861 0.6081 USDT 0.5643 USDT 0.6156 USDT 0.5827 USDT
2021-12-06 0.8455 USDT 16,062.2935 0.8344 USDT 0.6854 USDT 0.7293 USDT 0.7022 USDT
2021-12-05 0.7298 USDT 20,830.0254 0.7826 USDT 0.7579 USDT 0.7648 USDT 0.7638 USDT
2021-12-04 0.7664 USDT 26,651.1757 0.7225 USDT 0.6304 USDT 0.6557 USDT 0.6459 USDT
2021-12-03 0.4798 USDT 28,328.3214 0.5501 USDT 0.5341 USDT 0.5505 USDT 0.5628 USDT
2021-12-02 0.4742 USDT 21,808.5834 0.4755 USDT 0.4677 USDT 0.4761 USDT 0.4716 USDT
2021-12-01 0.4187 USDT 25,370.2114 0.4205 USDT 0.4199 USDT 0.4497 USDT 0.4586 USDT