Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: rfc_usdt12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-05-20 | 0.0135 USDT | 41,472.6171 | 0.0132 USDT | 0.0131 USDT | 0.0134 USDT | 0.0134 USDT |
2025-05-19 | 0.0134 USDT | 461,870.8867 | 0.0133 USDT | 0.0128 USDT | 0.0131 USDT | 0.0134 USDT |
2025-05-18 | 0.0133 USDT | 284,587.0164 | 0.0144 USDT | 0.0143 USDT | 0.0144 USDT | 0.0144 USDT |
2025-05-17 | 0.0120 USDT | 2,754,398.3377 | 0.0119 USDT | 0.0111 USDT | 0.0115 USDT | 0.0118 USDT |
2025-05-16 | 0.0142 USDT | 4,564,730.7618 | 0.0141 USDT | 0.0130 USDT | 0.0136 USDT | 0.0138 USDT |
2025-05-15 | 0.0152 USDT | 371,388.3225 | 0.0143 USDT | 0.0142 USDT | 0.0147 USDT | 0.0145 USDT |
2025-05-14 | 0.0161 USDT | 83,227.1613 | 0.0173 USDT | 0.0170 USDT | 0.0173 USDT | 0.0171 USDT |
2025-05-13 | 0.0169 USDT | 7,717,567.4113 | 0.0166 USDT | 0.0149 USDT | 0.0158 USDT | 0.0162 USDT |
2025-05-12 | 0.0203 USDT | 13,011.5958 | 0.0197 USDT | 0.0196 USDT | 0.0197 USDT | 0.0196 USDT |
2025-05-11 | 0.0204 USDT | 1,656,898.0658 | 0.0193 USDT | 0.0181 USDT | 0.0194 USDT | 0.0188 USDT |
2025-05-10 | 0.0182 USDT | 13,688,606.5951 | 0.0189 USDT | 0.0169 USDT | 0.0183 USDT | 0.0213 USDT |
2025-05-09 | 0.0145 USDT | 531,663.3177 | 0.0148 USDT | 0.0148 USDT | 0.0156 USDT | 0.0151 USDT |
2025-05-08 | 0.0134 USDT | 314,577.0464 | 0.0162 USDT | 0.0160 USDT | 0.0170 USDT | 0.0168 USDT |
2025-05-07 | 0.0113 USDT | 6,901,269.2374 | 0.0113 USDT | 0.0111 USDT | 0.0115 USDT | 0.0117 USDT |
2025-05-06 | 0.0134 USDT | 12,509,470.8917 | 0.0136 USDT | 0.0118 USDT | 0.0123 USDT | 0.0125 USDT |
2025-05-05 | 0.0172 USDT | 371,895.0871 | 0.0152 USDT | 0.0150 USDT | 0.0154 USDT | 0.0151 USDT |
2025-05-04 | 0.0175 USDT | 10,280,268.7607 | 0.0186 USDT | 0.0166 USDT | 0.0176 USDT | 0.0168 USDT |
2025-05-03 | 0.0188 USDT | 143,972.9290 | 0.0178 USDT | 0.0176 USDT | 0.0178 USDT | 0.0177 USDT |
2025-05-02 | 0.0185 USDT | 69,489.3786 | 0.0195 USDT | 0.0193 USDT | 0.0196 USDT | 0.0193 USDT |
2025-05-01 | 0.0154 USDT | 7,122,918.6396 | 0.0156 USDT | 0.0151 USDT | 0.0156 USDT | 0.0160 USDT |
2025-04-30 | 0.0174 USDT | 15,590,173.8380 | 0.0173 USDT | 0.0143 USDT | 0.0150 USDT | 0.0150 USDT |
2025-04-29 | 0.0248 USDT | 4,928,238.1370 | 0.0263 USDT | 0.0217 USDT | 0.0224 USDT | 0.0224 USDT |
2025-04-28 | 0.0269 USDT | 594,385.2713 | 0.0256 USDT | 0.0256 USDT | 0.0267 USDT | 0.0268 USDT |
2025-04-27 | 0.0263 USDT | 1,215,981.5819 | 0.0253 USDT | 0.0238 USDT | 0.0249 USDT | 0.0249 USDT |
2025-04-26 | 0.0277 USDT | 101,332.1696 | 0.0268 USDT | 0.0266 USDT | 0.0273 USDT | 0.0272 USDT |
2025-04-25 | 0.0288 USDT | 118,525.9630 | 0.0279 USDT | 0.0276 USDT | 0.0279 USDT | 0.0278 USDT |
2025-04-24 | 0.0301 USDT | 7,669,353.5330 | 0.0279 USDT | 0.0261 USDT | 0.0273 USDT | 0.0265 USDT |
2025-04-23 | 0.0361 USDT | 11,697,053.9452 | 0.0382 USDT | 0.0290 USDT | 0.0356 USDT | 0.0356 USDT |
2025-04-22 | 0.0277 USDT | 389,549.0012 | 0.0325 USDT | 0.0313 USDT | 0.0334 USDT | 0.0322 USDT |
2025-04-21 | 0.0277 USDT | 5,310,726.1501 | 0.0245 USDT | 0.0225 USDT | 0.0238 USDT | 0.0233 USDT |
2025-04-20 | 0.0401 USDT | 409,263.1783 | 0.0316 USDT | 0.0308 USDT | 0.0319 USDT | 0.0310 USDT |
2025-04-19 | 0.0674 USDT | 68,686.6577 | 0.0591 USDT | 0.0589 USDT | 0.0598 USDT | 0.0592 USDT |
2025-04-18 | 0.0573 USDT | 346,225.6302 | 0.0596 USDT | 0.0561 USDT | 0.0627 USDT | 0.0600 USDT |
2025-04-17 | 0.0833 USDT | 2,944,664.2652 | 0.0873 USDT | 0.0654 USDT | 0.0877 USDT | 0.0715 USDT |
2025-04-16 | 0.0899 USDT | 118,869.5294 | 0.0856 USDT | 0.0856 USDT | 0.0905 USDT | 0.0889 USDT |
2025-04-15 | 0.0930 USDT | 6,214,950.5413 | 0.0994 USDT | 0.0776 USDT | 0.0843 USDT | 0.0830 USDT |
2025-04-14 | 0.1116 USDT | 162,687.7938 | 0.0915 USDT | 0.0885 USDT | 0.0925 USDT | 0.0898 USDT |
2025-04-13 | 0.0920 USDT | 2,993,788.5009 | 0.0791 USDT | 0.0703 USDT | 0.0971 USDT | 0.1045 USDT |
2025-04-12 | 0.0616 USDT | 12,182.6416 | 0.0615 USDT | 0.0613 USDT | 0.0624 USDT | 0.0624 USDT |
2025-04-11 | 0.0639 USDT | 54,861.9245 | 0.0650 USDT | 0.0591 USDT | 0.0650 USDT | 0.0600 USDT |
2025-04-10 | 0.0540 USDT | 1,805,131.3582 | 0.0574 USDT | 0.0427 USDT | 0.0467 USDT | 0.0492 USDT |
12