Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: q_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0116 USDT | 483,051.6000 | 0.0118 USDT | 0.0116 USDT | 0.0117 USDT | 0.0116 USDT |
| 2025-12-04 | 0.0115 USDT | 627,176.9000 | 0.0113 USDT | 0.0113 USDT | 0.0115 USDT | 0.0114 USDT |
| 2025-12-03 | 0.0106 USDT | 10,999,116.2000 | 0.0102 USDT | 0.0102 USDT | 0.0104 USDT | 0.0114 USDT |
| 2025-12-02 | 0.0099 USDT | 8,629,050.0000 | 0.0097 USDT | 0.0096 USDT | 0.0097 USDT | 0.0102 USDT |
| 2025-12-01 | 0.0098 USDT | 6,395,873.8000 | 0.0096 USDT | 0.0094 USDT | 0.0095 USDT | 0.0097 USDT |
| 2025-11-30 | 0.0107 USDT | 2,267,280.5000 | 0.0102 USDT | 0.0102 USDT | 0.0103 USDT | 0.0105 USDT |
| 2025-11-29 | 0.0114 USDT | 3,581,644.8000 | 0.0113 USDT | 0.0109 USDT | 0.0110 USDT | 0.0110 USDT |
| 2025-11-28 | 0.0116 USDT | 7,348,861.5000 | 0.0120 USDT | 0.0109 USDT | 0.0111 USDT | 0.0111 USDT |
| 2025-11-27 | 0.0126 USDT | 14,456,367.2000 | 0.0129 USDT | 0.0118 USDT | 0.0122 USDT | 0.0124 USDT |
| 2025-11-26 | 0.0126 USDT | 543,936.9000 | 0.0121 USDT | 0.0120 USDT | 0.0124 USDT | 0.0124 USDT |
| 2025-11-25 | 0.0125 USDT | 8,159,243.9000 | 0.0123 USDT | 0.0123 USDT | 0.0125 USDT | 0.0126 USDT |
| 2025-11-24 | 0.0122 USDT | 1,957,733.3000 | 0.0122 USDT | 0.0119 USDT | 0.0121 USDT | 0.0119 USDT |
| 2025-11-23 | 0.0128 USDT | 1,676.3000 | 0.0122 USDT | 0.0122 USDT | 0.0122 USDT | 0.0122 USDT |
| 2025-11-22 | 0.0140 USDT | 17,882.4000 | 0.0139 USDT | 0.0139 USDT | 0.0140 USDT | 0.0139 USDT |
| 2025-11-21 | 0.0152 USDT | 3,426,963.9000 | 0.0151 USDT | 0.0145 USDT | 0.0148 USDT | 0.0151 USDT |
| 2025-11-20 | 0.0149 USDT | 5,483,850.6000 | 0.0149 USDT | 0.0147 USDT | 0.0149 USDT | 0.0149 USDT |
| 2025-11-19 | 0.0148 USDT | 5,431,734.8000 | 0.0147 USDT | 0.0139 USDT | 0.0140 USDT | 0.0141 USDT |
| 2025-11-18 | 0.0155 USDT | 169,868.3000 | 0.0157 USDT | 0.0152 USDT | 0.0157 USDT | 0.0153 USDT |
| 2025-11-17 | 0.0168 USDT | 46,505,879.2000 | 0.0178 USDT | 0.0142 USDT | 0.0158 USDT | 0.0185 USDT |
| 2025-11-16 | 0.0140 USDT | 5,443,700.0000 | 0.0137 USDT | 0.0128 USDT | 0.0131 USDT | 0.0145 USDT |
| 2025-11-15 | 0.0127 USDT | 99,005.7000 | 0.0134 USDT | 0.0134 USDT | 0.0135 USDT | 0.0135 USDT |
| 2025-11-14 | 0.0134 USDT | 7,753,325.1000 | 0.0136 USDT | 0.0126 USDT | 0.0131 USDT | 0.0133 USDT |
| 2025-11-13 | 0.0147 USDT | 6,477,000.7000 | 0.0146 USDT | 0.0139 USDT | 0.0140 USDT | 0.0147 USDT |
| 2025-11-12 | 0.0173 USDT | 933,002.2000 | 0.0166 USDT | 0.0166 USDT | 0.0168 USDT | 0.0169 USDT |
| 2025-11-11 | 0.0178 USDT | 410,879.4000 | 0.0173 USDT | 0.0170 USDT | 0.0173 USDT | 0.0170 USDT |
| 2025-11-10 | 0.0225 USDT | 2,904,509.0000 | 0.0226 USDT | 0.0210 USDT | 0.0214 USDT | 0.0214 USDT |
| 2025-11-09 | 0.0222 USDT | 43,645.8000 | 0.0227 USDT | 0.0226 USDT | 0.0227 USDT | 0.0226 USDT |
| 2025-11-08 | 0.0240 USDT | 4,530,522.4000 | 0.0239 USDT | 0.0213 USDT | 0.0232 USDT | 0.0213 USDT |
| 2025-11-07 | 0.0215 USDT | 5,050,211.3000 | 0.0219 USDT | 0.0216 USDT | 0.0220 USDT | 0.0228 USDT |
| 2025-11-06 | 0.0200 USDT | 9,912,489.2000 | 0.0185 USDT | 0.0180 USDT | 0.0184 USDT | 0.0207 USDT |
| 2025-11-05 | 0.0174 USDT | 44,849.3000 | 0.0183 USDT | 0.0183 USDT | 0.0184 USDT | 0.0184 USDT |
| 2025-11-04 | 0.0166 USDT | 483,800.7000 | 0.0162 USDT | 0.0162 USDT | 0.0166 USDT | 0.0162 USDT |
| 2025-11-03 | 0.0193 USDT | 104,181.0000 | 0.0183 USDT | 0.0182 USDT | 0.0183 USDT | 0.0182 USDT |
| 2025-11-02 | 0.0201 USDT | 6,514,071.1000 | 0.0222 USDT | 0.0183 USDT | 0.0189 USDT | 0.0189 USDT |
| 2025-11-01 | 0.0232 USDT | 163,389.5000 | 0.0230 USDT | 0.0227 USDT | 0.0231 USDT | 0.0228 USDT |
| 2025-10-31 | 0.0233 USDT | 322,166.8000 | 0.0234 USDT | 0.0232 USDT | 0.0234 USDT | 0.0233 USDT |
| 2025-10-30 | 0.0241 USDT | 2,706,136.2000 | 0.0254 USDT | 0.0224 USDT | 0.0229 USDT | 0.0229 USDT |
| 2025-10-29 | 0.0266 USDT | 84,859.1000 | 0.0252 USDT | 0.0249 USDT | 0.0252 USDT | 0.0249 USDT |
| 2025-10-28 | 0.0266 USDT | 15,975,809.6000 | 0.0258 USDT | 0.0258 USDT | 0.0265 USDT | 0.0266 USDT |
| 2025-10-27 | 0.0275 USDT | 42,195.0000 | 0.0264 USDT | 0.0263 USDT | 0.0264 USDT | 0.0263 USDT |
| 2025-10-26 | 0.0263 USDT | 134,858.0000 | 0.0274 USDT | 0.0272 USDT | 0.0274 USDT | 0.0272 USDT |
| 2025-10-25 | 0.0287 USDT | 21,864,621.0000 | 0.0343 USDT | 0.0247 USDT | 0.0252 USDT | 0.0255 USDT |
| 2025-10-24 | 0.0346 USDT | 10,873,043.5000 | 0.0341 USDT | 0.0311 USDT | 0.0343 USDT | 0.0342 USDT |
| 2025-10-23 | 0.0321 USDT | 5,543,445.8000 | 0.0319 USDT | 0.0310 USDT | 0.0318 USDT | 0.0323 USDT |
| 2025-10-22 | 0.0306 USDT | 8,868,214.5000 | 0.0299 USDT | 0.0291 USDT | 0.0305 USDT | 0.0328 USDT |
| 2025-10-21 | 0.0288 USDT | 0.0000 | 0.0302 USDT | 0.0302 USDT | 0.0302 USDT | 0.0302 USDT |
| 2025-10-20 | 0.0262 USDT | 299,025.6000 | 0.0278 USDT | 0.0278 USDT | 0.0283 USDT | 0.0283 USDT |
| 2025-10-19 | 0.0243 USDT | 4,557.7000 | 0.0252 USDT | 0.0252 USDT | 0.0252 USDT | 0.0252 USDT |
| 2025-10-18 | 0.0237 USDT | 38,759.1000 | 0.0245 USDT | 0.0245 USDT | 0.0248 USDT | 0.0247 USDT |
| 2025-10-17 | 0.0244 USDT | 4,908,326.4000 | 0.0235 USDT | 0.0227 USDT | 0.0229 USDT | 0.0232 USDT |
12