Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: lon_usdt
Date Price Volume Open Low High Close
2022-05-10 0.9591 USDT 25,303.4683 0.9800 USDT 0.9200 USDT 0.9330 USDT 0.9300 USDT
2022-05-09 0.9482 USDT 19,368.6890 0.9230 USDT 0.9110 USDT 0.9390 USDT 0.9510 USDT
2022-05-08 0.9594 USDT 6,842.8869 0.9640 USDT 0.9520 USDT 0.9590 USDT 0.9540 USDT
2022-05-07 0.9806 USDT 5,629.3551 0.9830 USDT 0.9780 USDT 0.9830 USDT 0.9780 USDT
2022-05-06 0.9920 USDT 8,688.8734 0.9890 USDT 0.9770 USDT 0.9850 USDT 0.9850 USDT
2022-05-05 1.0042 USDT 10,128.7334 0.9940 USDT 0.9910 USDT 0.9970 USDT 1.0090 USDT
2022-05-04 0.9981 USDT 10,649.7485 1.0010 USDT 0.9860 USDT 1.0040 USDT 1.0270 USDT
2022-05-03 0.9948 USDT 15,851.6074 0.9900 USDT 0.9760 USDT 0.9800 USDT 0.9840 USDT
2022-05-02 0.9884 USDT 13,387.5011 0.9810 USDT 0.9690 USDT 0.9840 USDT 1.0010 USDT
2022-05-01 0.9641 USDT 8,801.2696 0.9700 USDT 0.9670 USDT 0.9790 USDT 0.9840 USDT
2022-04-30 0.9834 USDT 7,891.7176 0.9800 USDT 0.9800 USDT 0.9830 USDT 0.9830 USDT
2022-04-29 0.9843 USDT 10,324.0534 0.9770 USDT 0.9640 USDT 0.9680 USDT 0.9820 USDT
2022-04-28 0.9814 USDT 3,428.5123 0.9870 USDT 0.9850 USDT 0.9890 USDT 0.9850 USDT
2022-04-27 0.9633 USDT 6,671.0575 0.9670 USDT 0.9600 USDT 0.9630 USDT 0.9640 USDT
2022-04-26 0.9815 USDT 21,317.5955 0.9940 USDT 0.9460 USDT 0.9490 USDT 0.9490 USDT
2022-04-25 0.9644 USDT 11,461.5995 0.9890 USDT 0.9880 USDT 0.9950 USDT 0.9930 USDT
2022-04-24 0.9744 USDT 2,528.0689 0.9810 USDT 0.9780 USDT 0.9780 USDT 0.9780 USDT
2022-04-23 0.9753 USDT 5,099.4583 0.9780 USDT 0.9770 USDT 0.9780 USDT 0.9840 USDT
2022-04-22 0.9559 USDT 9,125.4341 0.9510 USDT 0.9510 USDT 0.9560 USDT 0.9660 USDT
2022-04-21 0.9794 USDT 16,389.9221 0.9810 USDT 0.9460 USDT 0.9540 USDT 0.9480 USDT
2022-04-20 0.9900 USDT 2,811.1839 0.9810 USDT 0.9810 USDT 0.9820 USDT 0.9880 USDT
2022-04-19 1.0160 USDT 28,901.3909 1.0130 USDT 0.9850 USDT 0.9890 USDT 0.9890 USDT
2022-04-18 1.0291 USDT 38,679.3442 1.0290 USDT 1.0270 USDT 1.0300 USDT 1.0530 USDT
2022-04-17 1.0507 USDT 56,067.8683 1.0270 USDT 1.0220 USDT 1.0280 USDT 1.0420 USDT
2022-04-16 1.0405 USDT 4,090.5785 1.0370 USDT 1.0370 USDT 1.0390 USDT 1.0420 USDT
2022-04-15 1.0517 USDT 4,188.0522 1.0550 USDT 1.0390 USDT 1.0430 USDT 1.0390 USDT
2022-04-14 1.0472 USDT 5,487.1590 1.0430 USDT 1.0400 USDT 1.0440 USDT 1.0460 USDT
2022-04-13 1.0457 USDT 12,219.5676 1.0420 USDT 1.0350 USDT 1.0390 USDT 1.0360 USDT
2022-04-12 1.0627 USDT 6,146.5145 1.0670 USDT 1.0540 USDT 1.0580 USDT 1.0570 USDT
2022-04-11 1.0587 USDT 18,162.3470 1.0510 USDT 1.0350 USDT 1.0480 USDT 1.0550 USDT
2022-04-10 1.0645 USDT 12,679.9941 1.0760 USDT 1.0440 USDT 1.0490 USDT 1.0480 USDT
2022-04-09 1.0473 USDT 6,365.0363 1.0450 USDT 1.0450 USDT 1.0540 USDT 1.0670 USDT
2022-04-08 1.0571 USDT 16,590.5631 1.0540 USDT 1.0350 USDT 1.0410 USDT 1.0410 USDT
2022-04-07 1.0541 USDT 5,267.5100 1.0710 USDT 1.0580 USDT 1.0610 USDT 1.0610 USDT
2022-04-06 1.0577 USDT 9,895.0832 1.0530 USDT 1.0400 USDT 1.0450 USDT 1.0410 USDT
2022-04-05 1.1065 USDT 13,996.7110 1.1030 USDT 1.0860 USDT 1.0890 USDT 1.0890 USDT
2022-04-04 1.0954 USDT 8,751.8080 1.0730 USDT 1.0720 USDT 1.0900 USDT 1.1030 USDT
2022-04-03 1.0944 USDT 15,440.8416 1.1080 USDT 1.1020 USDT 1.1100 USDT 1.1020 USDT
2022-04-02 1.0986 USDT 15,704.9785 1.1000 USDT 1.0860 USDT 1.1000 USDT 1.1110 USDT
2022-04-01 1.0715 USDT 3,940.2735 1.0900 USDT 1.0830 USDT 1.0870 USDT 1.0880 USDT
2022-03-31 1.1144 USDT 24,173.5525 1.1090 USDT 1.0770 USDT 1.1170 USDT 1.0940 USDT
2022-03-30 1.1205 USDT 29,414.6589 1.1430 USDT 1.1060 USDT 1.1200 USDT 1.1200 USDT
2022-03-29 1.0549 USDT 13,927.3644 1.0490 USDT 1.0380 USDT 1.0420 USDT 1.0510 USDT
2022-03-28 1.0640 USDT 14,016.3451 1.0870 USDT 1.0680 USDT 1.0800 USDT 1.0680 USDT
2022-03-27 1.0182 USDT 17,308.3608 1.0350 USDT 1.0340 USDT 1.0370 USDT 1.0550 USDT
2022-03-26 0.9736 USDT 6,242.3747 0.9760 USDT 0.9750 USDT 0.9770 USDT 0.9790 USDT
2022-03-25 0.9707 USDT 85,784.2103 0.9660 USDT 0.9540 USDT 0.9610 USDT 0.9700 USDT
2022-03-24 0.9747 USDT 10,523.1199 0.9670 USDT 0.9670 USDT 0.9720 USDT 0.9830 USDT
2022-03-23 0.9763 USDT 3,964.1558 0.9640 USDT 0.9640 USDT 0.9650 USDT 0.9680 USDT
2022-03-22 0.9844 USDT 9,112.8505 0.9780 USDT 0.9770 USDT 0.9770 USDT 0.9780 USDT