Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: prompt_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-21 | 0.1380 USDT | 10,131.6721 | 0.1338 USDT | 0.1336 USDT | 0.1347 USDT | 0.1340 USDT |
| 2025-06-20 | 0.1399 USDT | 12,229.6968 | 0.1416 USDT | 0.1413 USDT | 0.1421 USDT | 0.1416 USDT |
| 2025-06-19 | 0.1403 USDT | 123,865.1028 | 0.1418 USDT | 0.1387 USDT | 0.1396 USDT | 0.1391 USDT |
| 2025-06-18 | 0.1395 USDT | 154,315.1063 | 0.1373 USDT | 0.1356 USDT | 0.1370 USDT | 0.1360 USDT |
| 2025-06-17 | 0.1440 USDT | 1,634.5017 | 0.1358 USDT | 0.1358 USDT | 0.1366 USDT | 0.1366 USDT |
| 2025-06-16 | 0.1518 USDT | 51,239.9529 | 0.1550 USDT | 0.1538 USDT | 0.1559 USDT | 0.1539 USDT |
| 2025-06-15 | 0.1520 USDT | 398,897.2548 | 0.1538 USDT | 0.1485 USDT | 0.1514 USDT | 0.1510 USDT |
| 2025-06-14 | 0.1606 USDT | 320,844.1498 | 0.1580 USDT | 0.1547 USDT | 0.1580 USDT | 0.1552 USDT |
| 2025-06-13 | 0.1615 USDT | 1,150.5568 | 0.1493 USDT | 0.1491 USDT | 0.1496 USDT | 0.1495 USDT |
| 2025-06-12 | 0.1833 USDT | 515,520.9641 | 0.1835 USDT | 0.1715 USDT | 0.1748 USDT | 0.1735 USDT |
| 2025-06-11 | 0.2000 USDT | 429,916.2538 | 0.1985 USDT | 0.1953 USDT | 0.1986 USDT | 0.2055 USDT |
| 2025-06-10 | 0.1885 USDT | 12,966.5444 | 0.1856 USDT | 0.1846 USDT | 0.1862 USDT | 0.1858 USDT |
| 2025-06-09 | 0.1965 USDT | 1,313,989.4298 | 0.2037 USDT | 0.1812 USDT | 0.1834 USDT | 0.1825 USDT |
| 2025-06-08 | 0.1813 USDT | 275,381.1459 | 0.1817 USDT | 0.1797 USDT | 0.1821 USDT | 0.1866 USDT |
| 2025-06-07 | 0.1827 USDT | 6,629.4843 | 0.1787 USDT | 0.1787 USDT | 0.1802 USDT | 0.1796 USDT |
| 2025-06-06 | 0.1767 USDT | 47,740.5269 | 0.1763 USDT | 0.1718 USDT | 0.1764 USDT | 0.1723 USDT |
| 2025-06-05 | 0.1810 USDT | 52,450.8901 | 0.1709 USDT | 0.1704 USDT | 0.1758 USDT | 0.1758 USDT |
| 2025-06-04 | 0.1909 USDT | 36,933.8102 | 0.1854 USDT | 0.1815 USDT | 0.1854 USDT | 0.1820 USDT |
| 2025-06-03 | 0.2012 USDT | 42,847.9371 | 0.1940 USDT | 0.1926 USDT | 0.1951 USDT | 0.1931 USDT |
| 2025-06-02 | 0.2092 USDT | 17,196.2302 | 0.1972 USDT | 0.1970 USDT | 0.2019 USDT | 0.2018 USDT |
| 2025-06-01 | 0.1989 USDT | 128,058.7949 | 0.2111 USDT | 0.2099 USDT | 0.2161 USDT | 0.2129 USDT |
| 2025-05-31 | 0.1757 USDT | 8,827.3867 | 0.1797 USDT | 0.1789 USDT | 0.1810 USDT | 0.1806 USDT |
| 2025-05-30 | 0.1969 USDT | 408,939.5179 | 0.1935 USDT | 0.1894 USDT | 0.1932 USDT | 0.1953 USDT |
| 2025-05-29 | 0.2136 USDT | 592,113.2793 | 0.2119 USDT | 0.2019 USDT | 0.2054 USDT | 0.2078 USDT |
| 2025-05-28 | 0.2175 USDT | 21,388.0312 | 0.2097 USDT | 0.2087 USDT | 0.2123 USDT | 0.2122 USDT |
| 2025-05-27 | 0.2199 USDT | 83,408.7789 | 0.2265 USDT | 0.2263 USDT | 0.2309 USDT | 0.2269 USDT |
| 2025-05-26 | 0.2259 USDT | 581,102.2191 | 0.2284 USDT | 0.2169 USDT | 0.2210 USDT | 0.2206 USDT |
| 2025-05-25 | 0.2233 USDT | 655,033.1695 | 0.2223 USDT | 0.2121 USDT | 0.2163 USDT | 0.2159 USDT |
| 2025-05-24 | 0.2331 USDT | 35,867.1236 | 0.2343 USDT | 0.2308 USDT | 0.2348 USDT | 0.2312 USDT |
| 2025-05-23 | 0.2490 USDT | 39,804.8162 | 0.2400 USDT | 0.2375 USDT | 0.2418 USDT | 0.2409 USDT |
| 2025-05-22 | 0.2709 USDT | 1,316,423.0641 | 0.2751 USDT | 0.2614 USDT | 0.2670 USDT | 0.2670 USDT |
| 2025-05-21 | 0.2752 USDT | 1,031,201.2961 | 0.2656 USDT | 0.2606 USDT | 0.2653 USDT | 0.2696 USDT |
| 2025-05-20 | 0.2819 USDT | 19,349.3098 | 0.2662 USDT | 0.2660 USDT | 0.2709 USDT | 0.2706 USDT |
| 2025-05-19 | 0.2619 USDT | 337,237.3424 | 0.2615 USDT | 0.2561 USDT | 0.2599 USDT | 0.2623 USDT |
| 2025-05-18 | 0.2573 USDT | 32,747.1511 | 0.2766 USDT | 0.2766 USDT | 0.2813 USDT | 0.2807 USDT |
| 2025-05-17 | 0.2521 USDT | 1,565,043.4278 | 0.2482 USDT | 0.2383 USDT | 0.2451 USDT | 0.2469 USDT |
| 2025-05-16 | 0.2628 USDT | 403,886.1441 | 0.2631 USDT | 0.2547 USDT | 0.2589 USDT | 0.2556 USDT |
| 2025-05-15 | 0.2787 USDT | 59,787.1034 | 0.2693 USDT | 0.2675 USDT | 0.2730 USDT | 0.2721 USDT |
| 2025-05-14 | 0.3189 USDT | 5,287.7055 | 0.2933 USDT | 0.2912 USDT | 0.2938 USDT | 0.2918 USDT |
| 2025-05-13 | 0.3111 USDT | 1,289,933.0478 | 0.3062 USDT | 0.2981 USDT | 0.3033 USDT | 0.3211 USDT |
| 2025-05-12 | 0.3413 USDT | 2,363,562.7680 | 0.3491 USDT | 0.3074 USDT | 0.3192 USDT | 0.3156 USDT |
| 2025-05-11 | 0.3544 USDT | 86,521.4443 | 0.3550 USDT | 0.3488 USDT | 0.3553 USDT | 0.3503 USDT |
| 2025-05-10 | 0.3411 USDT | 1,122,608.8509 | 0.3417 USDT | 0.3198 USDT | 0.3255 USDT | 0.3362 USDT |
| 2025-05-09 | 0.3505 USDT | 61,374.1365 | 0.3543 USDT | 0.3483 USDT | 0.3543 USDT | 0.3498 USDT |
| 2025-05-08 | 0.3053 USDT | 61,878.7180 | 0.3426 USDT | 0.3362 USDT | 0.3428 USDT | 0.3370 USDT |
| 2025-05-07 | 0.2818 USDT | 528,546.3902 | 0.2801 USDT | 0.2608 USDT | 0.2655 USDT | 0.2743 USDT |
| 2025-05-06 | 0.2971 USDT | 837,068.4662 | 0.2962 USDT | 0.2727 USDT | 0.2796 USDT | 0.2877 USDT |
| 2025-05-05 | 0.3073 USDT | 399,420.0126 | 0.3170 USDT | 0.3103 USDT | 0.3247 USDT | 0.3126 USDT |
| 2025-05-04 | 0.3008 USDT | 1,623,231.6810 | 0.2960 USDT | 0.2842 USDT | 0.2901 USDT | 0.2977 USDT |
| 2025-05-03 | 0.3461 USDT | 22,765.5821 | 0.3350 USDT | 0.3338 USDT | 0.3374 USDT | 0.3357 USDT |
12