Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ontact_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-03 | 0.0355 USDT | 474,438.0500 | 0.0354 USDT | 0.0331 USDT | 0.0354 USDT | 0.0358 USDT |
| 2026-02-02 | 0.0352 USDT | 481,481.8400 | 0.0347 USDT | 0.0330 USDT | 0.0347 USDT | 0.0354 USDT |
| 2026-02-01 | 0.0357 USDT | 13,138.8400 | 0.0341 USDT | 0.0341 USDT | 0.0341 USDT | 0.0341 USDT |
| 2026-01-31 | 0.0341 USDT | 485,908.5700 | 0.0373 USDT | 0.0282 USDT | 0.0374 USDT | 0.0394 USDT |
| 2026-01-30 | 0.0340 USDT | 26,052.0000 | 0.0321 USDT | 0.0319 USDT | 0.0323 USDT | 0.0323 USDT |
| 2026-01-29 | 0.0354 USDT | 397,032.1000 | 0.0370 USDT | 0.0340 USDT | 0.0356 USDT | 0.0356 USDT |
| 2026-01-28 | 0.0337 USDT | 1,098,836.1400 | 0.0311 USDT | 0.0306 USDT | 0.0340 USDT | 0.0350 USDT |
| 2026-01-27 | 0.0357 USDT | 63,393.4100 | 0.0357 USDT | 0.0357 USDT | 0.0357 USDT | 0.0357 USDT |
| 2026-01-26 | 0.0367 USDT | 939,115.8500 | 0.0371 USDT | 0.0330 USDT | 0.0352 USDT | 0.0373 USDT |
| 2026-01-25 | 0.0370 USDT | 41,397.5600 | 0.0372 USDT | 0.0372 USDT | 0.0372 USDT | 0.0372 USDT |
| 2026-01-24 | 0.0387 USDT | 1,356,842.0100 | 0.0387 USDT | 0.0357 USDT | 0.0369 USDT | 0.0369 USDT |
| 2026-01-23 | 0.0391 USDT | 5,521.4700 | 0.0394 USDT | 0.0394 USDT | 0.0394 USDT | 0.0394 USDT |
| 2026-01-22 | 0.0385 USDT | 1,545.4100 | 0.0389 USDT | 0.0389 USDT | 0.0389 USDT | 0.0389 USDT |
| 2026-01-21 | 0.0379 USDT | 1,184,097.1200 | 0.0384 USDT | 0.0361 USDT | 0.0376 USDT | 0.0378 USDT |
| 2026-01-20 | 0.0340 USDT | 2,024,473.8000 | 0.0326 USDT | 0.0307 USDT | 0.0307 USDT | 0.0374 USDT |
| 2026-01-19 | 0.0306 USDT | 2,169,079.4100 | 0.0319 USDT | 0.0297 USDT | 0.0310 USDT | 0.0310 USDT |
| 2026-01-18 | 0.0281 USDT | 115,746.4100 | 0.0280 USDT | 0.0280 USDT | 0.0280 USDT | 0.0280 USDT |
| 2026-01-17 | 0.0271 USDT | 6,981.4700 | 0.0275 USDT | 0.0275 USDT | 0.0275 USDT | 0.0275 USDT |
| 2026-01-16 | 0.0266 USDT | 2,068,570.5100 | 0.0266 USDT | 0.0261 USDT | 0.0264 USDT | 0.0268 USDT |
| 2026-01-15 | 0.0264 USDT | 3,396,410.9900 | 0.0251 USDT | 0.0229 USDT | 0.0257 USDT | 0.0279 USDT |
| 2026-01-14 | 0.0261 USDT | 151,149.5200 | 0.0250 USDT | 0.0250 USDT | 0.0251 USDT | 0.0250 USDT |
| 2026-01-13 | 0.0265 USDT | 1,965,439.5900 | 0.0263 USDT | 0.0259 USDT | 0.0263 USDT | 0.0265 USDT |
| 2026-01-12 | 0.0268 USDT | 2,246,117.7500 | 0.0270 USDT | 0.0255 USDT | 0.0261 USDT | 0.0261 USDT |
| 2026-01-11 | 0.0272 USDT | 2,247,847.4000 | 0.0274 USDT | 0.0267 USDT | 0.0268 USDT | 0.0268 USDT |
| 2026-01-10 | 0.0268 USDT | 97,847.8400 | 0.0276 USDT | 0.0274 USDT | 0.0276 USDT | 0.0276 USDT |
| 2026-01-09 | 0.0264 USDT | 100,769.7800 | 0.0268 USDT | 0.0268 USDT | 0.0269 USDT | 0.0269 USDT |
| 2026-01-08 | 0.0261 USDT | 5,911.3000 | 0.0256 USDT | 0.0256 USDT | 0.0269 USDT | 0.0269 USDT |
| 2026-01-07 | 0.0266 USDT | 459,066.6500 | 0.0270 USDT | 0.0252 USDT | 0.0263 USDT | 0.0265 USDT |
| 2026-01-06 | 0.0267 USDT | 12,524.4900 | 0.0274 USDT | 0.0273 USDT | 0.0274 USDT | 0.0274 USDT |
| 2026-01-05 | 0.0270 USDT | 276.4800 | 0.0271 USDT | 0.0271 USDT | 0.0271 USDT | 0.0271 USDT |
| 2026-01-04 | 0.0274 USDT | 306,694.1100 | 0.0277 USDT | 0.0260 USDT | 0.0270 USDT | 0.0269 USDT |
| 2026-01-03 | 0.0275 USDT | 9,146.5900 | 0.0271 USDT | 0.0271 USDT | 0.0277 USDT | 0.0277 USDT |
| 2026-01-02 | 0.0276 USDT | 251,399.9800 | 0.0278 USDT | 0.0270 USDT | 0.0270 USDT | 0.0270 USDT |
| 2026-01-01 | 0.0277 USDT | 266,954.7500 | 0.0280 USDT | 0.0270 USDT | 0.0278 USDT | 0.0270 USDT |
| 2025-12-31 | 0.0270 USDT | 2,544.7800 | 0.0280 USDT | 0.0280 USDT | 0.0280 USDT | 0.0280 USDT |
| 2025-12-30 | 0.0273 USDT | 296,680.0300 | 0.0279 USDT | 0.0260 USDT | 0.0260 USDT | 0.0280 USDT |
| 2025-12-29 | 0.0274 USDT | 238,565.8600 | 0.0270 USDT | 0.0260 USDT | 0.0270 USDT | 0.0270 USDT |
| 2025-12-28 | 0.0280 USDT | 235,728.1500 | 0.0280 USDT | 0.0280 USDT | 0.0280 USDT | 0.0280 USDT |
| 2025-12-27 | 0.0279 USDT | 187,682.2100 | 0.0281 USDT | 0.0271 USDT | 0.0280 USDT | 0.0280 USDT |
| 2025-12-26 | 0.0276 USDT | 18,550.7400 | 0.0279 USDT | 0.0274 USDT | 0.0279 USDT | 0.0274 USDT |
| 2025-12-25 | 0.0274 USDT | 311,293.3200 | 0.0268 USDT | 0.0266 USDT | 0.0270 USDT | 0.0279 USDT |
| 2025-12-24 | 0.0275 USDT | 2,747,088.4800 | 0.0275 USDT | 0.0270 USDT | 0.0270 USDT | 0.0270 USDT |
| 2025-12-23 | 0.0286 USDT | 57,966.5200 | 0.0272 USDT | 0.0272 USDT | 0.0298 USDT | 0.0297 USDT |
| 2025-12-22 | 0.0278 USDT | 8,075.3400 | 0.0275 USDT | 0.0274 USDT | 0.0275 USDT | 0.0275 USDT |
| 2025-12-21 | 0.0290 USDT | 6,677.6800 | 0.0288 USDT | 0.0288 USDT | 0.0288 USDT | 0.0288 USDT |
| 2025-12-20 | 0.0286 USDT | 9,396.1400 | 0.0297 USDT | 0.0296 USDT | 0.0300 USDT | 0.0299 USDT |
| 2025-12-19 | 0.0286 USDT | 21,321.0300 | 0.0289 USDT | 0.0289 USDT | 0.0289 USDT | 0.0289 USDT |
| 2025-12-18 | 0.0292 USDT | 194,721.5200 | 0.0284 USDT | 0.0283 USDT | 0.0284 USDT | 0.0283 USDT |
| 2025-12-17 | 0.0297 USDT | 4,494,590.6600 | 0.0300 USDT | 0.0281 USDT | 0.0289 USDT | 0.0296 USDT |
| 2025-12-16 | 0.0298 USDT | 116,171.2000 | 0.0308 USDT | 0.0308 USDT | 0.0309 USDT | 0.0308 USDT |
12