Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: pkoin_usdt
Price
Date Price Volume Open Low High Close
2025-05-27 1.0647 USDT 9,992.4800 1.0501 USDT 1.0000 USDT 1.0375 USDT 1.0458 USDT
2025-05-26 1.0670 USDT 0.0000 1.0625 USDT 1.0625 USDT 1.0625 USDT 1.0625 USDT
2025-05-25 1.0646 USDT 25,766.7300 1.1244 USDT 0.8500 USDT 0.9957 USDT 1.0035 USDT
2025-05-24 1.0971 USDT 2,365.7400 1.1226 USDT 1.1102 USDT 1.1350 USDT 1.1225 USDT
2025-05-23 1.1267 USDT 721.6100 1.1238 USDT 1.1238 USDT 1.1238 USDT 1.1238 USDT
2025-05-22 1.1268 USDT 1,408.6000 1.1404 USDT 1.1312 USDT 1.1404 USDT 1.1312 USDT
2025-05-21 1.1154 USDT 2,108.4500 1.1263 USDT 1.1263 USDT 1.1263 USDT 1.1263 USDT
2025-05-20 1.0936 USDT 2,433.5400 1.0507 USDT 1.0507 USDT 1.1200 USDT 1.1200 USDT
2025-05-19 1.1124 USDT 11,448.4100 1.1150 USDT 1.1150 USDT 1.1150 USDT 1.1150 USDT
2025-05-18 1.1122 USDT 1,512.2200 1.1150 USDT 1.1150 USDT 1.1150 USDT 1.1150 USDT
2025-05-17 1.1110 USDT 45,000.3100 1.1150 USDT 1.0105 USDT 1.1150 USDT 1.1213 USDT
2025-05-16 1.1252 USDT 16,039.6300 1.1294 USDT 1.1148 USDT 1.1224 USDT 1.1224 USDT
2025-05-15 1.1143 USDT 2,360.0400 1.1135 USDT 1.1135 USDT 1.1135 USDT 1.1135 USDT
2025-05-14 1.1189 USDT 1,123.3400 1.1200 USDT 1.1200 USDT 1.1200 USDT 1.1200 USDT
2025-05-13 1.0975 USDT 18,216.0200 1.1000 USDT 1.1000 USDT 1.1000 USDT 1.1126 USDT
2025-05-12 1.0921 USDT 497.8000 1.1100 USDT 1.1100 USDT 1.1100 USDT 1.1100 USDT
2025-05-11 1.0783 USDT 26,746.8100 1.0899 USDT 1.0400 USDT 1.0700 USDT 1.0850 USDT
2025-05-10 1.0822 USDT 75.1600 1.0652 USDT 1.0652 USDT 1.0652 USDT 1.0652 USDT
2025-05-09 1.0765 USDT 17,328.1000 1.0775 USDT 1.0400 USDT 1.0699 USDT 1.0699 USDT
2025-05-08 1.0699 USDT 15,026.2200 1.0750 USDT 1.0650 USDT 1.0650 USDT 1.0750 USDT
2025-05-07 1.0930 USDT 17,599.0900 1.0875 USDT 1.0738 USDT 1.0863 USDT 1.0863 USDT
2025-05-06 1.0889 USDT 19,057.3300 1.0912 USDT 1.0547 USDT 1.0867 USDT 1.0867 USDT
2025-05-05 1.0849 USDT 12,281.3400 1.0888 USDT 1.0888 USDT 1.0888 USDT 1.0888 USDT
2025-05-04 1.0845 USDT 27,318.3100 1.0810 USDT 1.0701 USDT 1.0810 USDT 1.0925 USDT
2025-05-03 1.0713 USDT 288.9300 1.0836 USDT 1.0836 USDT 1.0836 USDT 1.0836 USDT
2025-05-02 1.0452 USDT 19,967.6300 1.0500 USDT 1.0400 USDT 1.0500 USDT 1.0600 USDT
2025-05-01 1.0213 USDT 38,633.7900 1.0124 USDT 1.0124 USDT 1.0124 USDT 1.0375 USDT
2025-04-30 1.0046 USDT 16,873.8000 1.0124 USDT 0.9800 USDT 1.0024 USDT 1.0024 USDT
2025-04-29 1.0099 USDT 1,821.4600 1.0125 USDT 1.0000 USDT 1.0125 USDT 1.0050 USDT
2025-04-28 1.0113 USDT 15,672.6900 1.0099 USDT 1.0099 USDT 1.0099 USDT 1.0125 USDT
2025-04-27 1.0108 USDT 13,693.6600 1.0115 USDT 1.0115 USDT 1.0115 USDT 1.0115 USDT
2025-04-26 1.0111 USDT 24,271.7100 1.0126 USDT 1.0010 USDT 1.0010 USDT 1.0010 USDT
2025-04-25 1.0065 USDT 16,650.7800 1.0099 USDT 1.0099 USDT 1.0099 USDT 1.0099 USDT
2025-04-24 1.0070 USDT 16,717.4100 1.0099 USDT 1.0000 USDT 1.0099 USDT 1.0099 USDT
2025-04-23 1.0043 USDT 178.8200 1.0050 USDT 1.0050 USDT 1.0050 USDT 1.0050 USDT
2025-04-22 1.0046 USDT 1,104.7000 0.9975 USDT 0.9975 USDT 0.9975 USDT 0.9975 USDT
2025-04-21 1.0094 USDT 14,967.8700 1.0126 USDT 0.9900 USDT 1.0100 USDT 1.0100 USDT
2025-04-20 1.0123 USDT 823.0600 1.0056 USDT 1.0056 USDT 1.0056 USDT 1.0056 USDT
2025-04-19 1.0166 USDT 859.1100 1.0206 USDT 1.0206 USDT 1.0206 USDT 1.0206 USDT
2025-04-18 1.0162 USDT 2,366.0000 1.0200 USDT 1.0200 USDT 1.0200 USDT 1.0200 USDT
2025-04-17 1.0160 USDT 1,364.8200 1.0150 USDT 1.0150 USDT 1.0150 USDT 1.0150 USDT
2025-04-16 1.0204 USDT 736.6600 1.0195 USDT 1.0195 USDT 1.0195 USDT 1.0195 USDT
2025-04-15 1.0270 USDT 646.1200 1.0250 USDT 1.0200 USDT 1.0250 USDT 1.0206 USDT
2025-04-14 1.0136 USDT 779.9800 1.0400 USDT 1.0400 USDT 1.0400 USDT 1.0400 USDT
2025-04-13 0.9957 USDT 19,132.5400 0.9969 USDT 0.9898 USDT 1.0004 USDT 1.0004 USDT
2025-04-12 0.9583 USDT 461.2800 0.9728 USDT 0.9728 USDT 0.9728 USDT 0.9728 USDT
2025-04-11 0.9337 USDT 798.3500 0.9421 USDT 0.9421 USDT 0.9422 USDT 0.9422 USDT
2025-04-10 0.9200 USDT 2,376.3600 0.9150 USDT 0.9150 USDT 0.9263 USDT 0.9263 USDT
2025-04-09 0.9051 USDT 15,639.0800 0.9051 USDT 0.9001 USDT 0.9026 USDT 0.9051 USDT
2025-04-08 0.9170 USDT 21,827.0400 0.9101 USDT 0.9051 USDT 0.9051 USDT 0.9051 USDT