Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: pkoin_usdt
Date Price Volume Open Low High Close
2022-01-16 1.2574 USDT 29,685.8800 1.3933 USDT 1.3413 USDT 1.3764 USDT 1.3665 USDT
2022-01-15 1.2443 USDT 41,389.4500 1.2430 USDT 1.2177 USDT 1.2508 USDT 1.2360 USDT
2022-01-14 1.2327 USDT 45.3300 1.2177 USDT 1.2176 USDT 1.2176 USDT 1.2176 USDT
2022-01-13 1.2670 USDT 46,340.8600 1.2227 USDT 1.2177 USDT 1.2603 USDT 1.2631 USDT
2022-01-12 1.1971 USDT 59,712.2900 1.3475 USDT 1.2176 USDT 1.3499 USDT 1.2519 USDT
2022-01-11 1.1052 USDT 21,579.8400 1.1107 USDT 1.1101 USDT 1.1199 USDT 1.1199 USDT
2022-01-10 1.1224 USDT 28,617.7800 1.1687 USDT 1.1091 USDT 1.1699 USDT 1.1373 USDT
2022-01-09 1.1729 USDT 46,891.7300 1.1848 USDT 1.1319 USDT 1.1718 USDT 1.1603 USDT
2022-01-08 1.1939 USDT 46,293.4200 1.1482 USDT 1.1320 USDT 1.1456 USDT 1.1447 USDT
2022-01-07 1.3276 USDT 59,686.5500 1.3999 USDT 1.1610 USDT 1.3998 USDT 1.3998 USDT
2022-01-06 1.1832 USDT 20,789.1700 1.1811 USDT 1.1610 USDT 1.1839 USDT 1.1749 USDT
2022-01-05 1.1979 USDT 24,591.0200 1.1919 USDT 1.1610 USDT 1.1919 USDT 1.1919 USDT
2022-01-04 1.1893 USDT 28,145.6000 1.1953 USDT 1.1830 USDT 1.1937 USDT 1.1846 USDT
2022-01-03 1.1887 USDT 24,376.6400 1.1951 USDT 1.1830 USDT 1.1954 USDT 1.1863 USDT
2022-01-02 1.1928 USDT 8,176.3200 1.1932 USDT 1.1923 USDT 1.1932 USDT 1.1930 USDT
2022-01-01 1.1861 USDT 7,828.5100 1.1924 USDT 1.1924 USDT 1.1932 USDT 1.1924 USDT
2021-12-31 1.1744 USDT 16,144.3100 1.1821 USDT 1.1821 USDT 1.1821 USDT 1.1821 USDT
2021-12-30 1.1244 USDT 38,223.0800 1.1299 USDT 1.1286 USDT 1.1299 USDT 1.1859 USDT
2021-12-29 1.0902 USDT 16,813.0000 1.0701 USDT 1.0700 USDT 1.0799 USDT 1.0701 USDT
2021-12-28 1.0925 USDT 15,861.5500 1.0951 USDT 1.0951 USDT 1.0994 USDT 1.0964 USDT
2021-12-27 1.0981 USDT 12,545.3300 1.0961 USDT 1.0618 USDT 1.1116 USDT 1.1116 USDT
2021-12-26 1.0882 USDT 46,914.6300 1.0800 USDT 1.0619 USDT 1.1116 USDT 1.0692 USDT
2021-12-25 1.0919 USDT 24,388.1300 1.1864 USDT 1.0816 USDT 1.0862 USDT 1.0862 USDT
2021-12-24 0.9097 USDT 5,750.4500 0.9701 USDT 0.9701 USDT 0.9702 USDT 0.9702 USDT
2021-12-23 0.8976 USDT 78,978.9900 0.9082 USDT 0.8941 USDT 0.9215 USDT 0.9009 USDT
2021-12-22 0.8753 USDT 38,305.9500 0.8898 USDT 0.8841 USDT 0.8938 USDT 0.8926 USDT
2021-12-21 0.7622 USDT 52,710.8300 0.8200 USDT 0.8154 USDT 0.8288 USDT 0.8288 USDT
2021-12-20 0.6907 USDT 99,967.6500 0.7070 USDT 0.6396 USDT 0.6610 USDT 0.6508 USDT
2021-12-19 0.7286 USDT 69,402.3200 0.7469 USDT 0.7100 USDT 0.7410 USDT 0.7402 USDT
2021-12-18 0.7879 USDT 94,473.0600 0.7104 USDT 0.7088 USDT 0.7386 USDT 0.7668 USDT
2021-12-17 0.7704 USDT 88,171.2100 0.7719 USDT 0.7265 USDT 0.7712 USDT 0.7630 USDT
2021-12-16 0.7659 USDT 91,911.7600 0.7102 USDT 0.7001 USDT 0.7261 USDT 0.7158 USDT
2021-12-15 0.8036 USDT 174,969.6600 0.7224 USDT 0.6700 USDT 0.8003 USDT 0.7257 USDT
2021-12-14 0.8168 USDT 108,980.3200 0.9296 USDT 0.7064 USDT 0.8448 USDT 0.7846 USDT
2021-12-13 0.7815 USDT 66,451.9300 0.6916 USDT 0.6888 USDT 0.7180 USDT 0.7450 USDT
2021-12-12 0.7422 USDT 48,951.0000 0.8816 USDT 0.8555 USDT 0.8824 USDT 0.8696 USDT
2021-12-11 0.5433 USDT 72,750.1200 0.6599 USDT 0.6501 USDT 0.6832 USDT 0.7618 USDT
2021-12-10 0.7557 USDT 77,680.4400 0.6645 USDT 0.6462 USDT 0.6821 USDT 0.6946 USDT
2021-12-09 0.7451 USDT 10,132.7000 0.8998 USDT 0.8991 USDT 0.8998 USDT 0.8998 USDT
2021-12-08 0.8385 USDT 22,499.4800 0.8321 USDT 0.7824 USDT 0.8309 USDT 0.7854 USDT
2021-12-07 0.9476 USDT 75,782.2000 0.9134 USDT 0.8300 USDT 0.9294 USDT 0.9826 USDT
2021-12-06 0.9360 USDT 9,323.9400 0.9759 USDT 0.9746 USDT 0.9759 USDT 0.9759 USDT
2021-12-05 0.9752 USDT 11,045.9200 0.9746 USDT 0.9746 USDT 0.9759 USDT 0.9759 USDT
2021-12-04 0.9533 USDT 16,250.8800 0.9759 USDT 0.9746 USDT 0.9759 USDT 0.9759 USDT
2021-12-03 0.9307 USDT 20,203.9300 0.8930 USDT 0.8885 USDT 0.9766 USDT 0.9766 USDT
2021-12-02 0.9541 USDT 64,289.4600 0.9836 USDT 0.9038 USDT 0.9580 USDT 0.9647 USDT
2021-12-01 0.9172 USDT 62,191.9200 0.9994 USDT 0.8301 USDT 0.8309 USDT 0.8301 USDT
2021-11-30 0.9016 USDT 62,547.1600 0.8668 USDT 0.8518 USDT 0.8814 USDT 0.9063 USDT
2021-11-29 0.9261 USDT 59,351.6100 0.8640 USDT 0.8451 USDT 0.8709 USDT 0.9082 USDT
2021-11-28 0.9453 USDT 16,784.0800 0.9877 USDT 0.9748 USDT 1.0010 USDT 1.0010 USDT