Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: sphynx_usdt
Date Price Volume Open Low High Close
2022-08-01 0.0066 USDT 32,138.5648 0.0063 USDT 0.0063 USDT 0.0063 USDT 0.0063 USDT
2022-07-31 0.0067 USDT 618,756.7979 0.0064 USDT 0.0063 USDT 0.0063 USDT 0.0063 USDT
2022-07-30 0.0069 USDT 2,427,049.8210 0.0068 USDT 0.0067 USDT 0.0067 USDT 0.0067 USDT
2022-07-29 0.0071 USDT 2,641,961.0894 0.0068 USDT 0.0068 USDT 0.0068 USDT 0.0068 USDT
2022-07-28 0.0063 USDT 2,283,112.2459 0.0063 USDT 0.0063 USDT 0.0064 USDT 0.0071 USDT
2022-07-27 0.0056 USDT 401,962.9705 0.0056 USDT 0.0056 USDT 0.0057 USDT 0.0057 USDT
2022-07-26 0.0056 USDT 370,332.7967 0.0057 USDT 0.0056 USDT 0.0056 USDT 0.0056 USDT
2022-07-25 0.0056 USDT 0.0000 0.0055 USDT 0.0055 USDT 0.0055 USDT 0.0055 USDT
2022-07-24 0.0057 USDT 6,128,998.5237 0.0056 USDT 0.0055 USDT 0.0056 USDT 0.0055 USDT
2022-07-23 0.0058 USDT 7,706,110.8653 0.0057 USDT 0.0057 USDT 0.0058 USDT 0.0058 USDT
2022-07-22 0.0057 USDT 8,894,285.1661 0.0057 USDT 0.0057 USDT 0.0057 USDT 0.0058 USDT
2022-07-21 0.0058 USDT 8,155,448.2060 0.0055 USDT 0.0055 USDT 0.0057 USDT 0.0056 USDT
2022-07-20 0.0060 USDT 6,892,652.7434 0.0060 USDT 0.0058 USDT 0.0059 USDT 0.0060 USDT
2022-07-19 0.0056 USDT 8,409,848.0154 0.0058 USDT 0.0056 USDT 0.0058 USDT 0.0060 USDT
2022-07-18 0.0058 USDT 9,521,658.8298 0.0059 USDT 0.0054 USDT 0.0057 USDT 0.0055 USDT
2022-07-17 0.0062 USDT 6,592,046.6622 0.0064 USDT 0.0063 USDT 0.0064 USDT 0.0064 USDT
2022-07-16 0.0058 USDT 4,779,517.6505 0.0058 USDT 0.0058 USDT 0.0058 USDT 0.0058 USDT
2022-07-15 0.0059 USDT 7,775,739.4916 0.0056 USDT 0.0056 USDT 0.0056 USDT 0.0056 USDT
2022-07-14 0.0060 USDT 8,398,816.7594 0.0065 USDT 0.0056 USDT 0.0057 USDT 0.0061 USDT
2022-07-13 0.0053 USDT 7,821,453.6703 0.0057 USDT 0.0056 USDT 0.0058 USDT 0.0056 USDT
2022-07-12 0.0058 USDT 11,628,325.4610 0.0055 USDT 0.0048 USDT 0.0051 USDT 0.0050 USDT
2022-07-11 0.0071 USDT 6,259,151.3275 0.0067 USDT 0.0064 USDT 0.0068 USDT 0.0067 USDT
2022-07-10 0.0072 USDT 6,925,940.2959 0.0078 USDT 0.0062 USDT 0.0072 USDT 0.0071 USDT
2022-07-09 0.0071 USDT 7,665,834.2210 0.0070 USDT 0.0070 USDT 0.0072 USDT 0.0072 USDT
2022-07-08 0.0075 USDT 8,304,721.8193 0.0073 USDT 0.0070 USDT 0.0074 USDT 0.0076 USDT
2022-07-07 0.0081 USDT 7,320,973.3081 0.0081 USDT 0.0071 USDT 0.0077 USDT 0.0076 USDT
2022-07-06 0.0075 USDT 6,542,650.3220 0.0096 USDT 0.0081 USDT 0.0094 USDT 0.0081 USDT
2022-07-05 0.0055 USDT 7,091,801.1414 0.0058 USDT 0.0054 USDT 0.0057 USDT 0.0055 USDT
2022-07-04 0.0038 USDT 6,859,666.0790 0.0055 USDT 0.0052 USDT 0.0055 USDT 0.0054 USDT
2022-07-03 0.0031 USDT 9,990,237.9420 0.0031 USDT 0.0031 USDT 0.0031 USDT 0.0031 USDT
2022-07-02 0.0027 USDT 12,312,646.1730 0.0026 USDT 0.0026 USDT 0.0026 USDT 0.0026 USDT
2022-07-01 0.0028 USDT 18,087,663.9108 0.0027 USDT 0.0026 USDT 0.0028 USDT 0.0028 USDT
2022-06-30 0.0027 USDT 20,356,162.2574 0.0027 USDT 0.0026 USDT 0.0027 USDT 0.0027 USDT
2022-06-29 0.0030 USDT 14,697,896.5440 0.0029 USDT 0.0026 USDT 0.0027 USDT 0.0026 USDT
2022-06-28 0.0032 USDT 13,222,602.4938 0.0030 USDT 0.0030 USDT 0.0031 USDT 0.0030 USDT
2022-06-27 0.0034 USDT 14,773,809.6640 0.0034 USDT 0.0032 USDT 0.0033 USDT 0.0033 USDT
2022-06-26 0.0036 USDT 14,533,866.2652 0.0035 USDT 0.0034 USDT 0.0036 USDT 0.0036 USDT
2022-06-25 0.0036 USDT 11,029,372.2569 0.0036 USDT 0.0035 USDT 0.0036 USDT 0.0036 USDT
2022-06-24 0.0036 USDT 10,974,183.9631 0.0036 USDT 0.0036 USDT 0.0036 USDT 0.0036 USDT
2022-06-23 0.0034 USDT 12,515,618.5031 0.0036 USDT 0.0035 USDT 0.0036 USDT 0.0035 USDT
2022-06-22 0.0033 USDT 16,757,040.5415 0.0029 USDT 0.0029 USDT 0.0030 USDT 0.0033 USDT
2022-06-21 0.0036 USDT 10,438,043.7806 0.0037 USDT 0.0036 USDT 0.0037 USDT 0.0037 USDT
2022-06-20 0.0033 USDT 13,778,325.7225 0.0035 USDT 0.0035 USDT 0.0036 USDT 0.0036 USDT
2022-06-19 0.0026 USDT 15,285,427.2451 0.0029 USDT 0.0028 USDT 0.0029 USDT 0.0036 USDT
2022-06-18 0.0025 USDT 14,116,226.7860 0.0023 USDT 0.0023 USDT 0.0025 USDT 0.0024 USDT
2022-06-17 0.0038 USDT 12,409,724.2683 0.0037 USDT 0.0034 USDT 0.0036 USDT 0.0035 USDT
2022-06-16 0.0027 USDT 13,700,577.9161 0.0037 USDT 0.0032 USDT 0.0037 USDT 0.0049 USDT
2022-06-15 0.0017 USDT 27,554,865.8180 0.0018 USDT 0.0016 USDT 0.0016 USDT 0.0016 USDT
2022-06-14 0.0014 USDT 26,052,116.8065 0.0014 USDT 0.0014 USDT 0.0015 USDT 0.0015 USDT
2022-06-13 0.0015 USDT 30,281,266.9401 0.0014 USDT 0.0014 USDT 0.0014 USDT 0.0014 USDT