Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: ordi_usdt
Price
Date Price Volume Open Low High Close
2025-02-24 11.8673 USDT 2,323.8913 11.6570 USDT 10.4480 USDT 11.2860 USDT 10.4710 USDT
2025-02-23 13.2860 USDT 695.1791 12.6880 USDT 12.6710 USDT 12.8340 USDT 12.7730 USDT
2025-02-22 12.9217 USDT 2,049.6826 12.5400 USDT 12.5150 USDT 12.8530 USDT 13.0060 USDT
2025-02-21 13.3260 USDT 2,508.8572 13.1060 USDT 12.7080 USDT 12.9380 USDT 12.9150 USDT
2025-02-20 12.4256 USDT 1,697.8622 12.4530 USDT 12.4530 USDT 12.8640 USDT 12.9860 USDT
2025-02-19 12.2305 USDT 2,575.2744 12.4540 USDT 12.4540 USDT 12.6280 USDT 12.5320 USDT
2025-02-18 11.5461 USDT 817.5396 10.8240 USDT 10.7180 USDT 10.9590 USDT 11.1930 USDT
2025-02-17 12.2781 USDT 1,248.7210 11.9780 USDT 11.5420 USDT 11.7710 USDT 12.2740 USDT
2025-02-16 12.2470 USDT 49.1465 12.1650 USDT 12.0610 USDT 12.1900 USDT 12.0790 USDT
2025-02-15 12.5961 USDT 862.3128 12.5180 USDT 12.0610 USDT 12.2400 USDT 12.2340 USDT
2025-02-14 12.4598 USDT 364.0683 13.1190 USDT 13.0460 USDT 13.3260 USDT 13.1850 USDT
2025-02-13 11.9217 USDT 1,063.9059 11.9980 USDT 11.7180 USDT 11.9360 USDT 11.9120 USDT
2025-02-12 11.0733 USDT 1,663.6814 10.9160 USDT 10.6010 USDT 10.9660 USDT 11.5130 USDT
2025-02-11 11.8534 USDT 2,575.7463 11.9670 USDT 11.0740 USDT 11.3630 USDT 11.3410 USDT
2025-02-10 12.0042 USDT 816.1289 12.0050 USDT 11.8740 USDT 12.0580 USDT 12.2360 USDT
2025-02-09 12.0943 USDT 1,340.0195 12.1280 USDT 11.5210 USDT 12.0800 USDT 11.5590 USDT
2025-02-08 11.6921 USDT 1,573.4326 12.0310 USDT 12.0270 USDT 12.1160 USDT 12.1080 USDT
2025-02-07 11.4169 USDT 1,181.9103 11.5570 USDT 10.7080 USDT 10.9950 USDT 10.7830 USDT
2025-02-06 11.7530 USDT 1,180.4305 11.3120 USDT 11.0700 USDT 11.3030 USDT 11.2460 USDT
2025-02-05 12.7358 USDT 1,087.6555 12.6640 USDT 12.1530 USDT 12.3100 USDT 12.2900 USDT
2025-02-04 12.6952 USDT 225.0906 12.6570 USDT 12.4660 USDT 12.7930 USDT 12.6450 USDT
2025-02-03 12.1868 USDT 49.4227 13.2210 USDT 12.9230 USDT 13.2210 USDT 12.9940 USDT
2025-02-02 16.4408 USDT 4,676.1893 17.3740 USDT 14.5580 USDT 15.1620 USDT 15.1560 USDT
2025-02-01 19.7606 USDT 188.8409 19.2990 USDT 18.9290 USDT 19.2270 USDT 19.0570 USDT
2025-01-31 20.0403 USDT 1,240.8575 20.1680 USDT 20.1680 USDT 20.6740 USDT 20.9010 USDT
2025-01-30 18.8620 USDT 514.9705 19.1760 USDT 19.0730 USDT 19.3210 USDT 19.3030 USDT
2025-01-29 17.9252 USDT 679.9232 18.2970 USDT 17.5560 USDT 18.4940 USDT 18.2990 USDT
2025-01-28 18.5049 USDT 45.3315 17.9680 USDT 17.7940 USDT 18.0380 USDT 17.9820 USDT
2025-01-27 18.1457 USDT 21.9893 18.7160 USDT 18.6520 USDT 18.7620 USDT 18.6600 USDT
2025-01-26 20.4556 USDT 232.6262 20.4020 USDT 20.2610 USDT 20.4080 USDT 20.4360 USDT
2025-01-25 20.1418 USDT 100.7133 20.6840 USDT 20.6000 USDT 20.7200 USDT 20.6300 USDT
2025-01-24 20.2084 USDT 471.7941 20.4380 USDT 20.0070 USDT 20.1780 USDT 20.1180 USDT
2025-01-23 20.2649 USDT 2,795.3949 20.2300 USDT 19.6710 USDT 20.2050 USDT 19.7190 USDT
2025-01-22 20.5266 USDT 1,109.5764 20.4500 USDT 20.2800 USDT 20.6690 USDT 20.6840 USDT
2025-01-21 19.3054 USDT 1,753.1085 19.6810 USDT 19.5310 USDT 19.8510 USDT 20.2460 USDT
2025-01-20 20.4069 USDT 5,168.4720 20.3030 USDT 18.0560 USDT 19.1780 USDT 19.2710 USDT
2025-01-19 23.2095 USDT 3,261.9694 22.6520 USDT 21.7050 USDT 22.3870 USDT 24.4680 USDT
2025-01-18 25.4997 USDT 1,002.9399 24.5790 USDT 23.9130 USDT 24.2260 USDT 24.1210 USDT
2025-01-17 26.8734 USDT 1,064.3691 26.9180 USDT 26.7470 USDT 27.0010 USDT 27.0080 USDT
2025-01-16 26.3159 USDT 727.3157 26.6710 USDT 25.5660 USDT 26.3550 USDT 26.7840 USDT
2025-01-15 25.7785 USDT 70.5655 26.7340 USDT 26.6870 USDT 26.8420 USDT 26.7930 USDT
2025-01-14 24.8661 USDT 3.2760 25.2490 USDT 25.1450 USDT 25.3110 USDT 25.1450 USDT
2025-01-13 24.0363 USDT 595.3015 23.5890 USDT 22.9000 USDT 23.6490 USDT 24.4180 USDT
2025-01-12 25.9213 USDT 291.7811 25.7670 USDT 25.5540 USDT 25.7680 USDT 25.5560 USDT
2025-01-11 25.9391 USDT 317.9610 26.1540 USDT 25.7860 USDT 25.9930 USDT 26.3870 USDT
2025-01-10 24.9490 USDT 675.6176 25.1300 USDT 24.7550 USDT 25.1670 USDT 26.0720 USDT
2025-01-09 23.6784 USDT 934.0952 23.3310 USDT 23.2250 USDT 23.7530 USDT 23.9430 USDT
2025-01-08 24.1933 USDT 3,442.6363 24.3280 USDT 22.4040 USDT 23.4410 USDT 23.3890 USDT
2025-01-07 27.5915 USDT 320.5469 25.9510 USDT 25.5270 USDT 25.8630 USDT 25.8530 USDT
2025-01-06 29.5574 USDT 2.7721 29.4440 USDT 29.4280 USDT 29.4440 USDT 29.4390 USDT