Crypto exchange DigiFinex
Market Sp8de (SPX) / Tether (USDT)
Identifier on DigiFinex: spx_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-27 | 0.8887 USDT | 93,739.1620 SPX | 0.8880 USDT | 0.8816 USDT | 0.9190 USDT | 0.9321 USDT |
| 2025-05-26 | 0.8656 USDT | 49,133.8306 SPX | 0.8891 USDT | 0.8440 USDT | 0.8550 USDT | 0.8478 USDT |
| 2025-05-25 | 0.8641 USDT | 55,515.4400 SPX | 0.8571 USDT | 0.8196 USDT | 0.8409 USDT | 0.8463 USDT |
| 2025-05-24 | 0.8820 USDT | 933.6263 SPX | 0.8852 USDT | 0.8844 USDT | 0.8882 USDT | 0.8848 USDT |
| 2025-05-23 | 0.9073 USDT | 6,368.2953 SPX | 0.8848 USDT | 0.8801 USDT | 0.8926 USDT | 0.8807 USDT |
| 2025-05-22 | 0.8880 USDT | 8,084.2803 SPX | 0.8815 USDT | 0.8797 USDT | 0.8892 USDT | 0.8880 USDT |
| 2025-05-21 | 0.7638 USDT | 102,388.6176 SPX | 0.7383 USDT | 0.7287 USDT | 0.7404 USDT | 0.7643 USDT |
| 2025-05-20 | 0.7334 USDT | 48,838.2219 SPX | 0.7290 USDT | 0.7042 USDT | 0.7348 USDT | 0.7339 USDT |
| 2025-05-19 | 0.6832 USDT | 97,024.0021 SPX | 0.6559 USDT | 0.6427 USDT | 0.6566 USDT | 0.6925 USDT |
| 2025-05-18 | 0.6955 USDT | 136,553.5647 SPX | 0.6811 USDT | 0.6715 USDT | 0.6895 USDT | 0.6722 USDT |
| 2025-05-17 | 0.6628 USDT | 48,325.1032 SPX | 0.6746 USDT | 0.6368 USDT | 0.6459 USDT | 0.6458 USDT |
| 2025-05-16 | 0.7288 USDT | 2,193.1297 SPX | 0.7092 USDT | 0.7092 USDT | 0.7167 USDT | 0.7155 USDT |
| 2025-05-15 | 0.7342 USDT | 6,925.2738 SPX | 0.7122 USDT | 0.6962 USDT | 0.7197 USDT | 0.6995 USDT |
| 2025-05-14 | 0.7928 USDT | 81.6941 SPX | 0.7698 USDT | 0.7697 USDT | 0.7730 USDT | 0.7700 USDT |
| 2025-05-13 | 0.8098 USDT | 168,506.6214 SPX | 0.8256 USDT | 0.8013 USDT | 0.8290 USDT | 0.8281 USDT |
| 2025-05-12 | 0.8093 USDT | 147,583.7089 SPX | 0.8195 USDT | 0.7721 USDT | 0.7876 USDT | 0.7845 USDT |
| 2025-05-11 | 0.7706 USDT | 10,079.2417 SPX | 0.7563 USDT | 0.7430 USDT | 0.7595 USDT | 0.7494 USDT |
| 2025-05-10 | 0.7368 USDT | 14,345.7864 SPX | 0.7879 USDT | 0.7873 USDT | 0.8180 USDT | 0.8166 USDT |
| 2025-05-09 | 0.6760 USDT | 950.5369 SPX | 0.6938 USDT | 0.6904 USDT | 0.6951 USDT | 0.6932 USDT |
| 2025-05-08 | 0.5858 USDT | 10,602.2331 SPX | 0.6318 USDT | 0.6297 USDT | 0.6423 USDT | 0.6399 USDT |
| 2025-05-07 | 0.4987 USDT | 66,742.2990 SPX | 0.5059 USDT | 0.4742 USDT | 0.4828 USDT | 0.4849 USDT |
| 2025-05-06 | 0.4941 USDT | 5,263.8677 SPX | 0.4816 USDT | 0.4816 USDT | 0.4965 USDT | 0.4945 USDT |
| 2025-05-05 | 0.5155 USDT | 9,793.4083 SPX | 0.5191 USDT | 0.5186 USDT | 0.5308 USDT | 0.5288 USDT |
| 2025-05-04 | 0.5206 USDT | 38,774.6685 SPX | 0.5200 USDT | 0.5102 USDT | 0.5157 USDT | 0.5182 USDT |
| 2025-05-03 | 0.5438 USDT | 200.4274 SPX | 0.5230 USDT | 0.5207 USDT | 0.5238 USDT | 0.5212 USDT |
| 2025-05-02 | 0.5636 USDT | 636.9420 SPX | 0.5567 USDT | 0.5553 USDT | 0.5589 USDT | 0.5588 USDT |
| 2025-05-01 | 0.5683 USDT | 6,443.4640 SPX | 0.5645 USDT | 0.5517 USDT | 0.5658 USDT | 0.5552 USDT |
| 2025-04-30 | 0.5490 USDT | 62,167.1033 SPX | 0.5614 USDT | 0.5167 USDT | 0.5388 USDT | 0.5474 USDT |
| 2025-04-29 | 0.5723 USDT | 1,062.8183 SPX | 0.5779 USDT | 0.5748 USDT | 0.5810 USDT | 0.5756 USDT |
| 2025-04-28 | 0.5949 USDT | 123,158.2376 SPX | 0.6297 USDT | 0.5599 USDT | 0.5794 USDT | 0.5862 USDT |
| 2025-04-27 | 0.5880 USDT | 79,556.6127 SPX | 0.5869 USDT | 0.5809 USDT | 0.5960 USDT | 0.6131 USDT |
| 2025-04-26 | 0.6038 USDT | 4,628.5580 SPX | 0.6040 USDT | 0.6020 USDT | 0.6060 USDT | 0.6031 USDT |
| 2025-04-25 | 0.5886 USDT | 3,671.9586 SPX | 0.6018 USDT | 0.5951 USDT | 0.6030 USDT | 0.5978 USDT |
| 2025-04-24 | 0.5103 USDT | 214,612.1489 SPX | 0.4928 USDT | 0.4868 USDT | 0.4965 USDT | 0.5121 USDT |
| 2025-04-23 | 0.5400 USDT | 352,292.7136 SPX | 0.5478 USDT | 0.5076 USDT | 0.5298 USDT | 0.5196 USDT |
| 2025-04-22 | 0.4576 USDT | 20,212.3484 SPX | 0.4684 USDT | 0.4675 USDT | 0.4769 USDT | 0.4724 USDT |
| 2025-04-21 | 0.4489 USDT | 68,639.7442 SPX | 0.4326 USDT | 0.4319 USDT | 0.4415 USDT | 0.4361 USDT |
| 2025-04-20 | 0.4317 USDT | 6,871.5426 SPX | 0.4223 USDT | 0.4178 USDT | 0.4230 USDT | 0.4185 USDT |
| 2025-04-19 | 0.4391 USDT | 1,613.4028 SPX | 0.4435 USDT | 0.4394 USDT | 0.4450 USDT | 0.4394 USDT |
| 2025-04-18 | 0.4491 USDT | 4,427.0031 SPX | 0.4311 USDT | 0.4290 USDT | 0.4369 USDT | 0.4359 USDT |
| 2025-04-17 | 0.4552 USDT | 161,354.6650 SPX | 0.4661 USDT | 0.4366 USDT | 0.4565 USDT | 0.4772 USDT |
| 2025-04-16 | 0.4554 USDT | 37,911.1237 SPX | 0.4454 USDT | 0.4454 USDT | 0.4600 USDT | 0.4527 USDT |
| 2025-04-15 | 0.4887 USDT | 21,286.5280 SPX | 0.4668 USDT | 0.4511 USDT | 0.4668 USDT | 0.4537 USDT |
| 2025-04-14 | 0.5279 USDT | 9,447.7339 SPX | 0.5186 USDT | 0.5067 USDT | 0.5192 USDT | 0.5084 USDT |
| 2025-04-13 | 0.5545 USDT | 178,922.0590 SPX | 0.5657 USDT | 0.5149 USDT | 0.5249 USDT | 0.5294 USDT |
| 2025-04-12 | 0.5247 USDT | 336,175.4745 SPX | 0.5691 USDT | 0.5267 USDT | 0.5392 USDT | 0.5781 USDT |
| 2025-04-11 | 0.5070 USDT | 55,056.9429 SPX | 0.5268 USDT | 0.4963 USDT | 0.5268 USDT | 0.5014 USDT |
| 2025-04-10 | 0.4647 USDT | 320,129.7759 SPX | 0.4408 USDT | 0.4373 USDT | 0.4515 USDT | 0.4936 USDT |
| 2025-04-09 | 0.4358 USDT | 986,138.5656 SPX | 0.4146 USDT | 0.4072 USDT | 0.4157 USDT | 0.4909 USDT |
| 2025-04-08 | 0.4123 USDT | 807,626.7481 SPX | 0.2000 USDT | 0.2000 USDT | 0.4006 USDT | 0.3966 USDT |
12