Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: shib3l_usdt
Date Price Volume Open Low High Close
2022-01-17 0.0139 USDT 46,584.1970 0.0139 USDT 0.0138 USDT 0.0139 USDT 0.0139 USDT
2022-01-16 0.0140 USDT 1,002,294.9670 0.0135 USDT 0.0134 USDT 0.0139 USDT 0.0138 USDT
2022-01-15 0.0147 USDT 1,589,066.7473 0.0147 USDT 0.0143 USDT 0.0147 USDT 0.0145 USDT
2022-01-14 0.0148 USDT 2,094,414.2768 0.0150 USDT 0.0146 USDT 0.0151 USDT 0.0151 USDT
2022-01-13 0.0153 USDT 3,403,998.0551 0.0131 USDT 0.0126 USDT 0.0133 USDT 0.0134 USDT
2022-01-12 0.0130 USDT 3,673,817.3071 0.0163 USDT 0.0155 USDT 0.0165 USDT 0.0167 USDT
2022-01-11 0.0106 USDT 9,062,385.7784 0.0113 USDT 0.0107 USDT 0.0112 USDT 0.0111 USDT
2022-01-10 0.0101 USDT 16,773,925.1517 0.0101 USDT 0.0099 USDT 0.0102 USDT 0.0101 USDT
2022-01-09 0.0122 USDT 1,543,561.5957 0.0127 USDT 0.0126 USDT 0.0130 USDT 0.0127 USDT
2022-01-08 0.0125 USDT 3,295,067.0649 0.0108 USDT 0.0105 USDT 0.0111 USDT 0.0117 USDT
2022-01-07 0.0142 USDT 1,633,740.7137 0.0135 USDT 0.0133 USDT 0.0136 USDT 0.0135 USDT
2022-01-06 0.0154 USDT 1,564,339.5018 0.0171 USDT 0.0163 USDT 0.0168 USDT 0.0168 USDT
2022-01-05 0.0183 USDT 3,705,602.4113 0.0185 USDT 0.0144 USDT 0.0163 USDT 0.0155 USDT
2022-01-04 0.0207 USDT 624,112.3573 0.0202 USDT 0.0199 USDT 0.0202 USDT 0.0202 USDT
2022-01-03 0.0221 USDT 977,402.0808 0.0215 USDT 0.0194 USDT 0.0209 USDT 0.0212 USDT
2022-01-02 0.0229 USDT 402,357.0439 0.0228 USDT 0.0225 USDT 0.0229 USDT 0.0230 USDT
2022-01-01 0.0227 USDT 459,546.4789 0.0233 USDT 0.0230 USDT 0.0234 USDT 0.0230 USDT
2021-12-31 0.0229 USDT 883,471.3117 0.0212 USDT 0.0212 USDT 0.0225 USDT 0.0222 USDT
2021-12-30 0.0229 USDT 698,573.7328 0.0229 USDT 0.0221 USDT 0.0229 USDT 0.0229 USDT
2021-12-29 0.0259 USDT 854,318.0844 0.0245 USDT 0.0232 USDT 0.0243 USDT 0.0238 USDT
2021-12-28 0.0290 USDT 1,028,590.6026 0.0269 USDT 0.0254 USDT 0.0265 USDT 0.0261 USDT
2021-12-27 0.0358 USDT 376,316.8781 0.0368 USDT 0.0361 USDT 0.0373 USDT 0.0381 USDT
2021-12-26 0.0341 USDT 500,278.1937 0.0356 USDT 0.0339 USDT 0.0360 USDT 0.0355 USDT
2021-12-25 0.0328 USDT 436,755.2258 0.0355 USDT 0.0333 USDT 0.0346 USDT 0.0345 USDT
2021-12-24 0.0392 USDT 861,005.2841 0.0328 USDT 0.0317 USDT 0.0332 USDT 0.0319 USDT
2021-12-23 0.0403 USDT 772,913.5781 0.0454 USDT 0.0431 USDT 0.0447 USDT 0.0471 USDT
2021-12-22 0.0381 USDT 822,814.0765 0.0425 USDT 0.0377 USDT 0.0391 USDT 0.0390 USDT
2021-12-21 0.0297 USDT 815,058.2239 0.0304 USDT 0.0295 USDT 0.0306 USDT 0.0321 USDT
2021-12-20 0.0253 USDT 1,703,612.2582 0.0305 USDT 0.0265 USDT 0.0280 USDT 0.0275 USDT
2021-12-19 0.0286 USDT 499,784.4948 0.0277 USDT 0.0265 USDT 0.0272 USDT 0.0268 USDT
2021-12-18 0.0290 USDT 554,125.1897 0.0290 USDT 0.0281 USDT 0.0287 USDT 0.0287 USDT
2021-12-17 0.0304 USDT 759,509.1410 0.0288 USDT 0.0271 USDT 0.0290 USDT 0.0277 USDT
2021-12-16 0.0367 USDT 477,435.5492 0.0343 USDT 0.0336 USDT 0.0351 USDT 0.0345 USDT
2021-12-15 0.0362 USDT 510,602.0533 0.0383 USDT 0.0358 USDT 0.0373 USDT 0.0370 USDT
2021-12-14 0.0369 USDT 660,845.0513 0.0360 USDT 0.0360 USDT 0.0376 USDT 0.0377 USDT
2021-12-13 0.0460 USDT 1,105,696.1289 0.0342 USDT 0.0333 USDT 0.0352 USDT 0.0364 USDT
2021-12-12 0.0453 USDT 417,128.3429 0.0487 USDT 0.0477 USDT 0.0496 USDT 0.0507 USDT
2021-12-11 0.0405 USDT 317,822.3724 0.0407 USDT 0.0399 USDT 0.0409 USDT 0.0416 USDT
2021-12-10 0.0450 USDT 330,842.2590 0.0435 USDT 0.0433 USDT 0.0445 USDT 0.0435 USDT
2021-12-09 0.0498 USDT 496,712.7812 0.0445 USDT 0.0438 USDT 0.0460 USDT 0.0445 USDT
2021-12-08 0.0535 USDT 216,215.3750 0.0551 USDT 0.0542 USDT 0.0554 USDT 0.0550 USDT
2021-12-07 0.0573 USDT 395,031.6334 0.0535 USDT 0.0495 USDT 0.0517 USDT 0.0513 USDT
2021-12-06 0.0476 USDT 521,855.2948 0.0494 USDT 0.0480 USDT 0.0502 USDT 0.0569 USDT
2021-12-05 0.0563 USDT 635,656.1742 0.0524 USDT 0.0487 USDT 0.0523 USDT 0.0524 USDT
2021-12-04 0.0605 USDT 1,205,534.6071 0.0637 USDT 0.0601 USDT 0.0633 USDT 0.0606 USDT
2021-12-03 0.1003 USDT 444,659.7175 0.0891 USDT 0.0843 USDT 0.0922 USDT 0.0887 USDT
2021-12-02 0.1116 USDT 204,142.9179 0.1079 USDT 0.1047 USDT 0.1087 USDT 0.1083 USDT
2021-12-01 0.1879 USDT 536,642.8096 0.1578 USDT 0.1279 USDT 0.1345 USDT 0.1285 USDT
2021-11-30 0.2719 USDT 310,170.3307 0.2547 USDT 0.2304 USDT 0.2571 USDT 0.2554 USDT
2021-11-29 0.1691 USDT 240,400.6066 0.1852 USDT 0.1830 USDT 0.2003 USDT 0.2131 USDT