Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: mql_usdt
Date Price Volume Open Low High Close
2022-03-31 0.0442 USDT 11,296.0555 0.0441 USDT 0.0441 USDT 0.0443 USDT 0.0443 USDT
2022-03-30 0.0443 USDT 13,558.0650 0.0443 USDT 0.0441 USDT 0.0443 USDT 0.0441 USDT
2022-03-29 0.0443 USDT 10,827.5552 0.0444 USDT 0.0437 USDT 0.0443 USDT 0.0438 USDT
2022-03-28 0.0438 USDT 15,343.6736 0.0442 USDT 0.0439 USDT 0.0442 USDT 0.0439 USDT
2022-03-27 0.0435 USDT 36,904.2185 0.0432 USDT 0.0432 USDT 0.0433 USDT 0.0432 USDT
2022-03-26 0.0436 USDT 15,716.7315 0.0442 USDT 0.0434 USDT 0.0441 USDT 0.0441 USDT
2022-03-25 0.0450 USDT 16,437.7287 0.0437 USDT 0.0434 USDT 0.0438 USDT 0.0437 USDT
2022-03-24 0.0479 USDT 9,669.9235 0.0475 USDT 0.0465 USDT 0.0474 USDT 0.0467 USDT
2022-03-23 0.0477 USDT 13,563.6843 0.0475 USDT 0.0475 USDT 0.0475 USDT 0.0475 USDT
2022-03-22 0.0496 USDT 11,451.3847 0.0500 USDT 0.0497 USDT 0.0500 USDT 0.0498 USDT
2022-03-21 0.0493 USDT 11,886.7518 0.0483 USDT 0.0481 USDT 0.0483 USDT 0.0483 USDT
2022-03-20 0.0498 USDT 21,756.0013 0.0499 USDT 0.0499 USDT 0.0499 USDT 0.0499 USDT
2022-03-19 0.0502 USDT 14,940.0283 0.0501 USDT 0.0501 USDT 0.0503 USDT 0.0503 USDT
2022-03-18 0.0506 USDT 19,672.0236 0.0503 USDT 0.0501 USDT 0.0502 USDT 0.0501 USDT
2022-03-17 0.0520 USDT 58,795.4487 0.0527 USDT 0.0525 USDT 0.0532 USDT 0.0527 USDT
2022-03-16 0.0525 USDT 14,545.1573 0.0516 USDT 0.0516 USDT 0.0518 USDT 0.0518 USDT
2022-03-15 0.0521 USDT 17,479.1548 0.0513 USDT 0.0513 USDT 0.0517 USDT 0.0515 USDT
2022-03-14 0.0522 USDT 11,469.5199 0.0525 USDT 0.0518 USDT 0.0522 USDT 0.0523 USDT
2022-03-13 0.0529 USDT 7,825.4716 0.0525 USDT 0.0525 USDT 0.0532 USDT 0.0532 USDT
2022-03-12 0.0530 USDT 8,662.7986 0.0531 USDT 0.0527 USDT 0.0532 USDT 0.0532 USDT
2022-03-11 0.0523 USDT 9,899.1007 0.0519 USDT 0.0518 USDT 0.0526 USDT 0.0525 USDT
2022-03-10 0.0509 USDT 9,985.3348 0.0503 USDT 0.0502 USDT 0.0510 USDT 0.0513 USDT
2022-03-09 0.0530 USDT 10,283.6749 0.0531 USDT 0.0529 USDT 0.0531 USDT 0.0544 USDT
2022-03-08 0.0482 USDT 11,489.5553 0.0478 USDT 0.0474 USDT 0.0480 USDT 0.0476 USDT
2022-03-07 0.0476 USDT 17,735.6333 0.0482 USDT 0.0471 USDT 0.0477 USDT 0.0471 USDT
2022-03-06 0.0458 USDT 12,715.3501 0.0474 USDT 0.0474 USDT 0.0476 USDT 0.0476 USDT
2022-03-05 0.0410 USDT 12,425.9585 0.0409 USDT 0.0409 USDT 0.0412 USDT 0.0412 USDT
2022-03-04 0.0455 USDT 30,034.5281 0.0423 USDT 0.0416 USDT 0.0422 USDT 0.0421 USDT
2022-03-03 0.0424 USDT 24,581.5600 0.0416 USDT 0.0416 USDT 0.0416 USDT 0.0416 USDT
2022-03-02 0.0390 USDT 17,389.0764 0.0391 USDT 0.0390 USDT 0.0393 USDT 0.0422 USDT
2022-03-01 0.0392 USDT 12,280.4540 0.0401 USDT 0.0383 USDT 0.0386 USDT 0.0383 USDT
2022-02-28 0.0380 USDT 25,705.1220 0.0379 USDT 0.0377 USDT 0.0382 USDT 0.0380 USDT
2022-02-27 0.0380 USDT 37,765.0332 0.0381 USDT 0.0380 USDT 0.0381 USDT 0.0380 USDT
2022-02-26 0.0372 USDT 14,394.0634 0.0373 USDT 0.0371 USDT 0.0373 USDT 0.0371 USDT
2022-02-25 0.0372 USDT 20,180.5042 0.0372 USDT 0.0371 USDT 0.0373 USDT 0.0371 USDT
2022-02-24 0.0372 USDT 19,639.7964 0.0371 USDT 0.0371 USDT 0.0373 USDT 0.0373 USDT
2022-02-23 0.0372 USDT 18,004.6845 0.0371 USDT 0.0371 USDT 0.0373 USDT 0.0373 USDT
2022-02-22 0.0372 USDT 15,259.0388 0.0371 USDT 0.0371 USDT 0.0373 USDT 0.0371 USDT
2022-02-21 0.0372 USDT 19,373.7318 0.0373 USDT 0.0371 USDT 0.0373 USDT 0.0372 USDT
2022-02-20 0.0372 USDT 13,789.1304 0.0373 USDT 0.0371 USDT 0.0373 USDT 0.0373 USDT
2022-02-19 0.0372 USDT 17,410.6152 0.0372 USDT 0.0371 USDT 0.0373 USDT 0.0373 USDT
2022-02-18 0.0373 USDT 13,863.4667 0.0371 USDT 0.0371 USDT 0.0372 USDT 0.0371 USDT
2022-02-17 0.0383 USDT 28,830.9050 0.0383 USDT 0.0382 USDT 0.0383 USDT 0.0383 USDT
2022-02-16 0.0379 USDT 38,617.2078 0.0384 USDT 0.0383 USDT 0.0384 USDT 0.0384 USDT
2022-02-15 0.0370 USDT 15,253.9594 0.0367 USDT 0.0365 USDT 0.0372 USDT 0.0374 USDT
2022-02-14 0.0383 USDT 15,444.5158 0.0381 USDT 0.0376 USDT 0.0381 USDT 0.0380 USDT
2022-02-13 0.0369 USDT 55,176.5431 0.0369 USDT 0.0369 USDT 0.0370 USDT 0.0370 USDT
2022-02-12 0.0369 USDT 34,491.8863 0.0369 USDT 0.0369 USDT 0.0370 USDT 0.0369 USDT
2022-02-11 0.0366 USDT 85,448.3422 0.0370 USDT 0.0369 USDT 0.0370 USDT 0.0370 USDT
2022-02-10 0.0364 USDT 0.0000 0.0363 USDT 0.0363 USDT 0.0363 USDT 0.0363 USDT