Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: rave_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-27 | 0.3685 USDT | 4,404,038.3095 | 0.3705 USDT | 0.3353 USDT | 0.3392 USDT | 0.3384 USDT |
| 2026-02-26 | 0.3463 USDT | 12,042,887.7813 | 0.3736 USDT | 0.3142 USDT | 0.3463 USDT | 0.3705 USDT |
| 2026-02-25 | 0.2547 USDT | 584,333.0445 | 0.2703 USDT | 0.2684 USDT | 0.2849 USDT | 0.2769 USDT |
| 2026-02-24 | 0.2929 USDT | 6,505,632.4210 | 0.2949 USDT | 0.2684 USDT | 0.2785 USDT | 0.2847 USDT |
| 2026-02-23 | 0.4321 USDT | 664,309.7343 | 0.3007 USDT | 0.2907 USDT | 0.3058 USDT | 0.2969 USDT |
| 2026-02-22 | 0.6754 USDT | 3,235,776.6940 | 0.6398 USDT | 0.6293 USDT | 0.6414 USDT | 0.6772 USDT |
| 2026-02-21 | 0.5529 USDT | 40,221.2000 | 0.5852 USDT | 0.5707 USDT | 0.5868 USDT | 0.5735 USDT |
| 2026-02-20 | 0.5419 USDT | 4,156,895.2975 | 0.5110 USDT | 0.4674 USDT | 0.5164 USDT | 0.5659 USDT |
| 2026-02-19 | 0.4125 USDT | 157,117.9271 | 0.4447 USDT | 0.4378 USDT | 0.4577 USDT | 0.4563 USDT |
| 2026-02-18 | 0.3822 USDT | 889.2666 | 0.3821 USDT | 0.3808 USDT | 0.3825 USDT | 0.3812 USDT |
| 2026-02-17 | 0.3969 USDT | 19,482.9934 | 0.3959 USDT | 0.3959 USDT | 0.4000 USDT | 0.3999 USDT |
| 2026-02-16 | 0.3880 USDT | 1,753.8980 | 0.3896 USDT | 0.3891 USDT | 0.3904 USDT | 0.3904 USDT |
| 2026-02-15 | 0.3730 USDT | 250.4528 | 0.3682 USDT | 0.3681 USDT | 0.3682 USDT | 0.3681 USDT |
| 2026-02-14 | 0.3730 USDT | 7,878.4685 | 0.3790 USDT | 0.3787 USDT | 0.3796 USDT | 0.3796 USDT |
| 2026-02-13 | 0.3532 USDT | 763,577.7317 | 0.3519 USDT | 0.3455 USDT | 0.3504 USDT | 0.3650 USDT |
| 2026-02-12 | 0.3587 USDT | 18,969.2022 | 0.3456 USDT | 0.3424 USDT | 0.3480 USDT | 0.3447 USDT |
| 2026-02-11 | 0.3612 USDT | 454,298.2412 | 0.3562 USDT | 0.3509 USDT | 0.3534 USDT | 0.3668 USDT |
| 2026-02-10 | 0.3645 USDT | 497,354.5137 | 0.3436 USDT | 0.3431 USDT | 0.3449 USDT | 0.3637 USDT |
| 2026-02-09 | 0.3667 USDT | 239,613.2107 | 0.3596 USDT | 0.3560 USDT | 0.3580 USDT | 0.3662 USDT |
| 2026-02-08 | 0.3567 USDT | 37,059.4709 | 0.3549 USDT | 0.3546 USDT | 0.3598 USDT | 0.3583 USDT |
| 2026-02-07 | 0.3690 USDT | 2,495.4529 | 0.3614 USDT | 0.3608 USDT | 0.3620 USDT | 0.3608 USDT |
| 2026-02-06 | 0.3462 USDT | 152,095.3372 | 0.3248 USDT | 0.3231 USDT | 0.3385 USDT | 0.3575 USDT |
| 2026-02-05 | 0.3765 USDT | 559,943.2318 | 0.3770 USDT | 0.3493 USDT | 0.3578 USDT | 0.3496 USDT |
| 2026-02-04 | 0.3724 USDT | 1,279,775.8897 | 0.3471 USDT | 0.3469 USDT | 0.3531 USDT | 0.3654 USDT |
| 2026-02-03 | 0.3446 USDT | 296,097.8504 | 0.3437 USDT | 0.3339 USDT | 0.3354 USDT | 0.3427 USDT |
| 2026-02-02 | 0.3396 USDT | 484,893.2511 | 0.3269 USDT | 0.3269 USDT | 0.3363 USDT | 0.3469 USDT |
| 2026-02-01 | 0.3291 USDT | 26,895.3089 | 0.3256 USDT | 0.3256 USDT | 0.3325 USDT | 0.3302 USDT |
| 2026-01-31 | 0.3251 USDT | 140,492.7159 | 0.3200 USDT | 0.3195 USDT | 0.3216 USDT | 0.3249 USDT |
| 2026-01-30 | 0.3287 USDT | 5,257.3109 | 0.3230 USDT | 0.3211 USDT | 0.3235 USDT | 0.3234 USDT |
| 2026-01-29 | 0.3405 USDT | 313,420.7976 | 0.3361 USDT | 0.3335 USDT | 0.3362 USDT | 0.3376 USDT |
| 2026-01-28 | 0.3473 USDT | 704,982.8552 | 0.3399 USDT | 0.3335 USDT | 0.3366 USDT | 0.3355 USDT |
| 2026-01-27 | 0.3196 USDT | 38,856.6003 | 0.3254 USDT | 0.3250 USDT | 0.3301 USDT | 0.3276 USDT |
| 2026-01-26 | 0.2954 USDT | 247,073.4245 | 0.2930 USDT | 0.2843 USDT | 0.2889 USDT | 0.3022 USDT |
| 2026-01-25 | 0.3037 USDT | 92,668.8295 | 0.2907 USDT | 0.2808 USDT | 0.2908 USDT | 0.2817 USDT |
| 2026-01-24 | 0.3256 USDT | 201,811.2860 | 0.3240 USDT | 0.3208 USDT | 0.3239 USDT | 0.3307 USDT |
| 2026-01-23 | 0.3176 USDT | 2,890.2135 | 0.3190 USDT | 0.3186 USDT | 0.3191 USDT | 0.3186 USDT |
| 2026-01-22 | 0.3179 USDT | 257.8638 | 0.3135 USDT | 0.3133 USDT | 0.3135 USDT | 0.3133 USDT |
| 2026-01-21 | 0.3205 USDT | 324,771.3808 | 0.3116 USDT | 0.3109 USDT | 0.3170 USDT | 0.3223 USDT |
| 2026-01-20 | 0.3250 USDT | 401,622.0658 | 0.3307 USDT | 0.3119 USDT | 0.3137 USDT | 0.3122 USDT |
| 2026-01-19 | 0.3403 USDT | 426,000.4854 | 0.3546 USDT | 0.3405 USDT | 0.3447 USDT | 0.3562 USDT |
| 2026-01-18 | 0.3670 USDT | 9,277.8831 | 0.3589 USDT | 0.3585 USDT | 0.3620 USDT | 0.3601 USDT |
| 2026-01-17 | 0.3606 USDT | 1,065.5492 | 0.3695 USDT | 0.3695 USDT | 0.3698 USDT | 0.3697 USDT |
| 2026-01-16 | 0.3434 USDT | 266,435.0954 | 0.3523 USDT | 0.3371 USDT | 0.3384 USDT | 0.3371 USDT |
| 2026-01-15 | 0.3396 USDT | 599,041.6151 | 0.3263 USDT | 0.3224 USDT | 0.3285 USDT | 0.3439 USDT |
| 2026-01-14 | 0.3367 USDT | 12,619.5528 | 0.3357 USDT | 0.3347 USDT | 0.3380 USDT | 0.3379 USDT |
| 2026-01-13 | 0.3291 USDT | 934,760.5104 | 0.3229 USDT | 0.3198 USDT | 0.3228 USDT | 0.3406 USDT |
| 2026-01-12 | 0.3165 USDT | 919,336.8484 | 0.3231 USDT | 0.3044 USDT | 0.3084 USDT | 0.3177 USDT |
| 2026-01-11 | 0.3217 USDT | 393,971.0036 | 0.3217 USDT | 0.3162 USDT | 0.3191 USDT | 0.3229 USDT |
| 2026-01-10 | 0.3298 USDT | 24,719.5682 | 0.3279 USDT | 0.3254 USDT | 0.3279 USDT | 0.3255 USDT |
| 2026-01-09 | 0.3377 USDT | 16,220.9222 | 0.3261 USDT | 0.3259 USDT | 0.3292 USDT | 0.3275 USDT |
12