Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: somi_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.2543 USDT | 23,392.5298 | 0.2449 USDT | 0.2422 USDT | 0.2429 USDT | 0.2423 USDT |
| 2025-12-04 | 0.2580 USDT | 6,297.0782 | 0.2560 USDT | 0.2554 USDT | 0.2571 USDT | 0.2558 USDT |
| 2025-12-03 | 0.2505 USDT | 69,620.3128 | 0.2540 USDT | 0.2469 USDT | 0.2489 USDT | 0.2489 USDT |
| 2025-12-02 | 0.2444 USDT | 173,025.8110 | 0.2351 USDT | 0.2312 USDT | 0.2347 USDT | 0.2529 USDT |
| 2025-12-01 | 0.2388 USDT | 141,870.0112 | 0.2373 USDT | 0.2268 USDT | 0.2302 USDT | 0.2285 USDT |
| 2025-11-30 | 0.2628 USDT | 23,591.0663 | 0.2582 USDT | 0.2568 USDT | 0.2602 USDT | 0.2622 USDT |
| 2025-11-29 | 0.2731 USDT | 51,465.4068 | 0.2710 USDT | 0.2608 USDT | 0.2627 USDT | 0.2625 USDT |
| 2025-11-28 | 0.2824 USDT | 132,046.2372 | 0.2758 USDT | 0.2741 USDT | 0.2778 USDT | 0.2793 USDT |
| 2025-11-27 | 0.2807 USDT | 166,697.1449 | 0.2809 USDT | 0.2744 USDT | 0.2778 USDT | 0.2898 USDT |
| 2025-11-26 | 0.2791 USDT | 8,834.4772 | 0.2745 USDT | 0.2741 USDT | 0.2826 USDT | 0.2824 USDT |
| 2025-11-25 | 0.2727 USDT | 168,555.0984 | 0.2740 USDT | 0.2671 USDT | 0.2705 USDT | 0.2822 USDT |
| 2025-11-24 | 0.2598 USDT | 154,171.5639 | 0.2594 USDT | 0.2546 USDT | 0.2578 USDT | 0.2589 USDT |
| 2025-11-23 | 0.2627 USDT | 15.5238 | 0.2627 USDT | 0.2626 USDT | 0.2628 USDT | 0.2627 USDT |
| 2025-11-22 | 0.2748 USDT | 8,154.5464 | 0.2653 USDT | 0.2652 USDT | 0.2707 USDT | 0.2658 USDT |
| 2025-11-21 | 0.2597 USDT | 407,608.0501 | 0.2628 USDT | 0.2354 USDT | 0.2466 USDT | 0.2741 USDT |
| 2025-11-20 | 0.2797 USDT | 94,870.4921 | 0.2821 USDT | 0.2786 USDT | 0.2816 USDT | 0.2821 USDT |
| 2025-11-19 | 0.2951 USDT | 56,829.0327 | 0.2965 USDT | 0.2836 USDT | 0.2882 USDT | 0.2886 USDT |
| 2025-11-18 | 0.2934 USDT | 3,715.9632 | 0.3006 USDT | 0.3006 USDT | 0.3021 USDT | 0.3013 USDT |
| 2025-11-17 | 0.2972 USDT | 58,978.8748 | 0.3027 USDT | 0.2930 USDT | 0.2979 USDT | 0.2960 USDT |
| 2025-11-16 | 0.3050 USDT | 197,458.8269 | 0.3178 USDT | 0.2870 USDT | 0.2922 USDT | 0.2907 USDT |
| 2025-11-15 | 0.3123 USDT | 722.2966 | 0.3215 USDT | 0.3210 USDT | 0.3225 USDT | 0.3223 USDT |
| 2025-11-14 | 0.3221 USDT | 206,529.9527 | 0.3255 USDT | 0.3075 USDT | 0.3186 USDT | 0.3204 USDT |
| 2025-11-13 | 0.3639 USDT | 229,965.8214 | 0.3654 USDT | 0.3453 USDT | 0.3543 USDT | 0.3453 USDT |
| 2025-11-12 | 0.3713 USDT | 58,725.1668 | 0.3536 USDT | 0.3507 USDT | 0.3563 USDT | 0.3677 USDT |
| 2025-11-11 | 0.3894 USDT | 8,013.5459 | 0.3748 USDT | 0.3691 USDT | 0.3771 USDT | 0.3699 USDT |
| 2025-11-10 | 0.3972 USDT | 163,225.2947 | 0.3951 USDT | 0.3903 USDT | 0.3934 USDT | 0.3916 USDT |
| 2025-11-09 | 0.3860 USDT | 1,529.9734 | 0.4020 USDT | 0.3984 USDT | 0.4023 USDT | 0.3986 USDT |
| 2025-11-08 | 0.3936 USDT | 246,613.6921 | 0.3959 USDT | 0.3763 USDT | 0.3892 USDT | 0.3797 USDT |
| 2025-11-07 | 0.3461 USDT | 138,095.5851 | 0.3415 USDT | 0.3399 USDT | 0.3488 USDT | 0.3460 USDT |
| 2025-11-06 | 0.3611 USDT | 270,527.2093 | 0.3717 USDT | 0.3391 USDT | 0.3480 USDT | 0.3391 USDT |
| 2025-11-05 | 0.3505 USDT | 8,734.2340 | 0.3774 USDT | 0.3750 USDT | 0.3786 USDT | 0.3769 USDT |
| 2025-11-04 | 0.3430 USDT | 20,198.3135 | 0.3561 USDT | 0.3530 USDT | 0.3589 USDT | 0.3552 USDT |
| 2025-11-03 | 0.3753 USDT | 2,165.7246 | 0.3631 USDT | 0.3629 USDT | 0.3671 USDT | 0.3671 USDT |
| 2025-11-02 | 0.3864 USDT | 215,986.9142 | 0.4040 USDT | 0.3734 USDT | 0.3801 USDT | 0.3850 USDT |
| 2025-11-01 | 0.4016 USDT | 10,010.5921 | 0.3989 USDT | 0.3983 USDT | 0.4031 USDT | 0.4015 USDT |
| 2025-10-31 | 0.3871 USDT | 49,432.0041 | 0.3894 USDT | 0.3890 USDT | 0.3916 USDT | 0.3931 USDT |
| 2025-10-30 | 0.4046 USDT | 227,469.9740 | 0.4111 USDT | 0.3699 USDT | 0.3792 USDT | 0.3802 USDT |
| 2025-10-29 | 0.4459 USDT | 10,410.9464 | 0.4418 USDT | 0.4371 USDT | 0.4449 USDT | 0.4430 USDT |
| 2025-10-28 | 0.4799 USDT | 154,238.9280 | 0.4890 USDT | 0.4679 USDT | 0.4783 USDT | 0.4687 USDT |
| 2025-10-27 | 0.5235 USDT | 3,121.5053 | 0.4934 USDT | 0.4897 USDT | 0.4953 USDT | 0.4946 USDT |
| 2025-10-26 | 0.5167 USDT | 1,779.2959 | 0.5177 USDT | 0.5160 USDT | 0.5187 USDT | 0.5182 USDT |
| 2025-10-25 | 0.5331 USDT | 181,702.8443 | 0.5444 USDT | 0.5174 USDT | 0.5262 USDT | 0.5262 USDT |
| 2025-10-24 | 0.5162 USDT | 164,774.4361 | 0.5236 USDT | 0.5063 USDT | 0.5112 USDT | 0.5122 USDT |
| 2025-10-23 | 0.4866 USDT | 242,703.3799 | 0.4752 USDT | 0.4722 USDT | 0.4771 USDT | 0.4988 USDT |
| 2025-10-22 | 0.5001 USDT | 269,766.7411 | 0.4911 USDT | 0.4701 USDT | 0.4793 USDT | 0.4846 USDT |
| 2025-10-21 | 0.5129 USDT | 91.7857 | 0.5174 USDT | 0.5167 USDT | 0.5175 USDT | 0.5169 USDT |
| 2025-10-20 | 0.5183 USDT | 26,477.7670 | 0.5041 USDT | 0.4959 USDT | 0.5095 USDT | 0.5000 USDT |
| 2025-10-19 | 0.5041 USDT | 1,578.4617 | 0.5195 USDT | 0.5178 USDT | 0.5206 USDT | 0.5180 USDT |
| 2025-10-18 | 0.5110 USDT | 1,646.8032 | 0.5094 USDT | 0.5094 USDT | 0.5126 USDT | 0.5098 USDT |
| 2025-10-17 | 0.5056 USDT | 380,743.4770 | 0.4785 USDT | 0.4773 USDT | 0.4894 USDT | 0.5190 USDT |
12