Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ozone_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.5230 USDT | 1,048.9636 | 7.1817 USDT | 7.0001 USDT | 7.6618 USDT | 7.0002 USDT |
| 2026-02-02 | 7.7120 USDT | 697.0112 | 7.7318 USDT | 7.0000 USDT | 7.2499 USDT | 7.8206 USDT |
| 2026-02-01 | 9.4622 USDT | 83.9232 | 8.5260 USDT | 7.7912 USDT | 8.5260 USDT | 7.7912 USDT |
| 2026-01-31 | 10.2325 USDT | 892.1046 | 10.3042 USDT | 9.0000 USDT | 10.6748 USDT | 11.0000 USDT |
| 2026-01-30 | 10.7807 USDT | 30.6673 | 10.3003 USDT | 10.3003 USDT | 10.8812 USDT | 10.7558 USDT |
| 2026-01-29 | 12.0908 USDT | 1,608.0125 | 12.4678 USDT | 10.1020 USDT | 11.5401 USDT | 11.0000 USDT |
| 2026-01-28 | 12.5358 USDT | 696.5801 | 13.0429 USDT | 11.7016 USDT | 11.7017 USDT | 12.8869 USDT |
| 2026-01-27 | 13.9253 USDT | 29.9437 | 13.0800 USDT | 12.6001 USDT | 13.3000 USDT | 12.6001 USDT |
| 2026-01-26 | 13.2050 USDT | 452.6124 | 13.7000 USDT | 10.0036 USDT | 11.7764 USDT | 11.7764 USDT |
| 2026-01-25 | 14.1047 USDT | 22.6894 | 13.7271 USDT | 13.4559 USDT | 14.4291 USDT | 14.3573 USDT |
| 2026-01-24 | 14.1897 USDT | 593.9880 | 13.4141 USDT | 13.4141 USDT | 14.8000 USDT | 14.6455 USDT |
| 2026-01-23 | 13.7458 USDT | 2.3678 | 13.1227 USDT | 13.0574 USDT | 13.6568 USDT | 13.1227 USDT |
| 2026-01-22 | 11.4704 USDT | 45.9093 | 12.0495 USDT | 12.0495 USDT | 12.9990 USDT | 12.3437 USDT |
| 2026-01-21 | 11.0612 USDT | 2,431.4741 | 12.3625 USDT | 9.5068 USDT | 10.0000 USDT | 11.4000 USDT |
| 2026-01-20 | 9.9175 USDT | 1,683.8910 | 7.2994 USDT | 6.0000 USDT | 6.0000 USDT | 10.8561 USDT |
| 2026-01-19 | 7.2431 USDT | 279.8907 | 7.6322 USDT | 6.8010 USDT | 6.8132 USDT | 6.8023 USDT |
| 2026-01-18 | 6.9251 USDT | 16.9024 | 6.5178 USDT | 6.5162 USDT | 6.5178 USDT | 6.5162 USDT |
| 2026-01-17 | 7.3081 USDT | 14.0280 | 6.9788 USDT | 6.9788 USDT | 6.9788 USDT | 6.9788 USDT |
| 2026-01-16 | 8.3133 USDT | 3,858.4676 | 8.4473 USDT | 7.0400 USDT | 8.1710 USDT | 8.1710 USDT |
| 2026-01-15 | 8.9133 USDT | 4,467.5126 | 8.6500 USDT | 8.2000 USDT | 8.7735 USDT | 8.8189 USDT |
| 2026-01-14 | 10.1092 USDT | 2.5656 | 9.4540 USDT | 9.0775 USDT | 9.5013 USDT | 9.0775 USDT |
| 2026-01-13 | 10.2827 USDT | 2,420.4438 | 10.4697 USDT | 9.7996 USDT | 9.8121 USDT | 10.3369 USDT |
| 2026-01-12 | 9.9483 USDT | 1,178.6921 | 10.7008 USDT | 8.5014 USDT | 9.0000 USDT | 11.3896 USDT |
| 2026-01-11 | 11.8838 USDT | 1,883.6639 | 12.0203 USDT | 10.0005 USDT | 11.3223 USDT | 11.3223 USDT |
| 2026-01-10 | 13.7339 USDT | 0.0000 | 14.4984 USDT | 14.4984 USDT | 14.4984 USDT | 14.4984 USDT |
| 2026-01-09 | 15.8922 USDT | 0.0000 | 15.0000 USDT | 15.0000 USDT | 15.0000 USDT | 15.0000 USDT |
| 2026-01-08 | 17.1885 USDT | 14.1337 | 16.2000 USDT | 16.0000 USDT | 16.4244 USDT | 16.0000 USDT |
| 2026-01-07 | 15.0825 USDT | 1,327.8103 | 15.4356 USDT | 14.2003 USDT | 14.2204 USDT | 16.2000 USDT |
| 2026-01-06 | 16.2633 USDT | 0.3428 | 17.0999 USDT | 16.7007 USDT | 17.0999 USDT | 16.7007 USDT |
| 2026-01-05 | 16.6075 USDT | 2.2614 | 16.4096 USDT | 16.4096 USDT | 16.6407 USDT | 16.6400 USDT |
| 2026-01-04 | 20.0316 USDT | 1,710.3906 | 19.3817 USDT | 15.2000 USDT | 16.9490 USDT | 16.9490 USDT |
| 2026-01-03 | 20.3332 USDT | 63.4887 | 19.1200 USDT | 18.9720 USDT | 21.5113 USDT | 19.1706 USDT |
| 2026-01-02 | 15.9704 USDT | 1,505.4375 | 16.2840 USDT | 13.4036 USDT | 18.0000 USDT | 21.1000 USDT |
| 2026-01-01 | 11.6815 USDT | 1,834.8688 | 8.9998 USDT | 7.6215 USDT | 9.0000 USDT | 15.5320 USDT |
| 2025-12-31 | 10.5173 USDT | 17.9890 | 13.2000 USDT | 11.5101 USDT | 13.2693 USDT | 11.5101 USDT |
| 2025-12-30 | 20.3725 USDT | 263.0714 | 21.4900 USDT | 18.2000 USDT | 20.9887 USDT | 21.1259 USDT |
| 2025-12-29 | 25.3003 USDT | 664.3217 | 27.0000 USDT | 23.4675 USDT | 24.4900 USDT | 23.6103 USDT |
| 2025-12-28 | 30.6508 USDT | 776.4743 | 27.4008 USDT | 26.7003 USDT | 26.8230 USDT | 28.3000 USDT |
| 2025-12-27 | 30.0065 USDT | 963.3965 | 27.4897 USDT | 25.7210 USDT | 27.4070 USDT | 41.7899 USDT |
| 2025-12-26 | 28.3856 USDT | 0.1018 | 29.1900 USDT | 29.1900 USDT | 29.1900 USDT | 29.1900 USDT |
| 2025-12-25 | 26.3396 USDT | 660.3887 | 24.3103 USDT | 24.3002 USDT | 24.9890 USDT | 28.7260 USDT |
| 2025-12-24 | 27.6831 USDT | 893.7783 | 27.8968 USDT | 21.0000 USDT | 27.0000 USDT | 27.3957 USDT |
| 2025-12-23 | 17.1428 USDT | 3.2534 | 18.8790 USDT | 18.5790 USDT | 18.8790 USDT | 18.5790 USDT |
| 2025-12-22 | 19.3278 USDT | 0.0000 | 16.5371 USDT | 16.5371 USDT | 16.5371 USDT | 16.5371 USDT |
| 2025-12-21 | 25.9923 USDT | 33.2058 | 21.6143 USDT | 21.3567 USDT | 22.9999 USDT | 21.3663 USDT |
| 2025-12-20 | 24.7581 USDT | 0.0000 | 29.8270 USDT | 29.8270 USDT | 29.8270 USDT | 29.8270 USDT |
| 2025-12-19 | 27.8930 USDT | 0.0000 | 26.6500 USDT | 26.6500 USDT | 26.6500 USDT | 26.6500 USDT |
| 2025-12-18 | 34.1236 USDT | 11.7667 | 32.3003 USDT | 32.0000 USDT | 32.3003 USDT | 32.0000 USDT |
| 2025-12-17 | 28.9529 USDT | 1,299.3907 | 33.4200 USDT | 25.0000 USDT | 29.9690 USDT | 31.9800 USDT |
| 2025-12-16 | 22.1820 USDT | 0.0000 | 30.0000 USDT | 30.0000 USDT | 30.0000 USDT | 30.0000 USDT |
12