Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ub_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0425 USDT | 491,280.5000 | 0.0422 USDT | 0.0418 USDT | 0.0420 USDT | 0.0419 USDT |
| 2025-12-04 | 0.0421 USDT | 64,785.4000 | 0.0434 USDT | 0.0430 USDT | 0.0434 USDT | 0.0430 USDT |
| 2025-12-03 | 0.0425 USDT | 1,553,163.5000 | 0.0427 USDT | 0.0419 USDT | 0.0423 USDT | 0.0425 USDT |
| 2025-12-02 | 0.0428 USDT | 2,502,228.0000 | 0.0435 USDT | 0.0412 USDT | 0.0427 USDT | 0.0431 USDT |
| 2025-12-01 | 0.0422 USDT | 88,815.9000 | 0.0424 USDT | 0.0421 USDT | 0.0424 USDT | 0.0423 USDT |
| 2025-11-30 | 0.0419 USDT | 1,795,902.6000 | 0.0411 USDT | 0.0409 USDT | 0.0416 USDT | 0.0421 USDT |
| 2025-11-29 | 0.0430 USDT | 3,381,007.1000 | 0.0427 USDT | 0.0420 USDT | 0.0424 USDT | 0.0424 USDT |
| 2025-11-28 | 0.0428 USDT | 17,856,057.9000 | 0.0434 USDT | 0.0410 USDT | 0.0422 USDT | 0.0428 USDT |
| 2025-11-27 | 0.0440 USDT | 8,531,161.4000 | 0.0450 USDT | 0.0432 USDT | 0.0438 USDT | 0.0435 USDT |
| 2025-11-26 | 0.0419 USDT | 10,037,181.4000 | 0.0415 USDT | 0.0405 USDT | 0.0415 USDT | 0.0420 USDT |
| 2025-11-25 | 0.0420 USDT | 4,842,573.0000 | 0.0428 USDT | 0.0400 USDT | 0.0409 USDT | 0.0408 USDT |
| 2025-11-24 | 0.0429 USDT | 1,713,419.6000 | 0.0458 USDT | 0.0420 USDT | 0.0426 USDT | 0.0423 USDT |
| 2025-11-23 | 0.0422 USDT | 3,785.4000 | 0.0451 USDT | 0.0448 USDT | 0.0451 USDT | 0.0448 USDT |
| 2025-11-22 | 0.0429 USDT | 67,615.4000 | 0.0437 USDT | 0.0435 USDT | 0.0440 USDT | 0.0437 USDT |
| 2025-11-21 | 0.0405 USDT | 3,019,902.3000 | 0.0397 USDT | 0.0397 USDT | 0.0403 USDT | 0.0414 USDT |
| 2025-11-20 | 0.0405 USDT | 3,638,573.2000 | 0.0404 USDT | 0.0383 USDT | 0.0398 USDT | 0.0395 USDT |
| 2025-11-19 | 0.0407 USDT | 1,888,304.0000 | 0.0408 USDT | 0.0403 USDT | 0.0406 USDT | 0.0404 USDT |
| 2025-11-18 | 0.0406 USDT | 39,440.7000 | 0.0411 USDT | 0.0408 USDT | 0.0411 USDT | 0.0409 USDT |
| 2025-11-17 | 0.0395 USDT | 1,029,225.6000 | 0.0393 USDT | 0.0375 USDT | 0.0393 USDT | 0.0380 USDT |
| 2025-11-16 | 0.0400 USDT | 1,178,539.9000 | 0.0399 USDT | 0.0394 USDT | 0.0398 USDT | 0.0404 USDT |
| 2025-11-15 | 0.0403 USDT | 50,887.0000 | 0.0407 USDT | 0.0405 USDT | 0.0408 USDT | 0.0405 USDT |
| 2025-11-14 | 0.0414 USDT | 11,039,024.3000 | 0.0451 USDT | 0.0378 USDT | 0.0396 USDT | 0.0407 USDT |
| 2025-11-13 | 0.0448 USDT | 1,494,119.5000 | 0.0452 USDT | 0.0434 USDT | 0.0438 USDT | 0.0441 USDT |
| 2025-11-12 | 0.0459 USDT | 936,193.5000 | 0.0458 USDT | 0.0450 USDT | 0.0454 USDT | 0.0458 USDT |
| 2025-11-11 | 0.0461 USDT | 40,581.4000 | 0.0456 USDT | 0.0449 USDT | 0.0456 USDT | 0.0450 USDT |
| 2025-11-10 | 0.0470 USDT | 13,332,174.0000 | 0.0469 USDT | 0.0446 USDT | 0.0465 USDT | 0.0474 USDT |
| 2025-11-09 | 0.0478 USDT | 97,947.0000 | 0.0482 USDT | 0.0481 USDT | 0.0482 USDT | 0.0481 USDT |
| 2025-11-08 | 0.0532 USDT | 2,024,016.3000 | 0.0523 USDT | 0.0518 USDT | 0.0525 USDT | 0.0521 USDT |
| 2025-11-07 | 0.0559 USDT | 1,468,200.6000 | 0.0550 USDT | 0.0544 USDT | 0.0552 USDT | 0.0551 USDT |
| 2025-11-06 | 0.0559 USDT | 4,009,623.4000 | 0.0556 USDT | 0.0552 USDT | 0.0560 USDT | 0.0584 USDT |
| 2025-11-05 | 0.0567 USDT | 84,917.0000 | 0.0557 USDT | 0.0553 USDT | 0.0557 USDT | 0.0553 USDT |
| 2025-11-04 | 0.0621 USDT | 641,925.5000 | 0.0639 USDT | 0.0614 USDT | 0.0639 USDT | 0.0620 USDT |
| 2025-11-03 | 0.0711 USDT | 18,517.9000 | 0.0667 USDT | 0.0665 USDT | 0.0671 USDT | 0.0671 USDT |
| 2025-11-02 | 0.0691 USDT | 3,971,610.8000 | 0.0716 USDT | 0.0670 USDT | 0.0712 USDT | 0.0712 USDT |
| 2025-11-01 | 0.0708 USDT | 73,340.6000 | 0.0617 USDT | 0.0616 USDT | 0.0628 USDT | 0.0623 USDT |
| 2025-10-31 | 0.0855 USDT | 3,577,482.7000 | 0.0871 USDT | 0.0822 USDT | 0.0838 USDT | 0.0834 USDT |
| 2025-10-30 | 0.0849 USDT | 5,267,202.3000 | 0.0862 USDT | 0.0823 USDT | 0.0851 USDT | 0.0850 USDT |
| 2025-10-29 | 0.0824 USDT | 146,655.1000 | 0.0801 USDT | 0.0774 USDT | 0.0803 USDT | 0.0795 USDT |
| 2025-10-28 | 0.0834 USDT | 10,511,079.9000 | 0.0809 USDT | 0.0805 USDT | 0.0822 USDT | 0.0901 USDT |
| 2025-10-27 | 0.0799 USDT | 79,643.5000 | 0.0797 USDT | 0.0792 USDT | 0.0798 USDT | 0.0794 USDT |
| 2025-10-26 | 0.0633 USDT | 338,772.3000 | 0.0663 USDT | 0.0663 USDT | 0.0688 USDT | 0.0683 USDT |
| 2025-10-25 | 0.0566 USDT | 17,808,196.3000 | 0.0501 USDT | 0.0499 USDT | 0.0541 USDT | 0.0655 USDT |
| 2025-10-24 | 0.0568 USDT | 13,466,610.5000 | 0.0570 USDT | 0.0515 USDT | 0.0524 USDT | 0.0518 USDT |
| 2025-10-23 | 0.0479 USDT | 68,484,117.1000 | 0.0500 USDT | 0.0411 USDT | 0.0450 USDT | 0.0481 USDT |
| 2025-10-22 | 0.0430 USDT | 49,876,186.4000 | 0.0468 USDT | 0.0370 USDT | 0.0400 USDT | 0.0397 USDT |
| 2025-10-21 | 0.0402 USDT | 32,927.0000 | 0.0407 USDT | 0.0407 USDT | 0.0410 USDT | 0.0410 USDT |
| 2025-10-20 | 0.0354 USDT | 894,143.1000 | 0.0373 USDT | 0.0366 USDT | 0.0377 USDT | 0.0368 USDT |
| 2025-10-19 | 0.0355 USDT | 321,558.5000 | 0.0349 USDT | 0.0346 USDT | 0.0349 USDT | 0.0347 USDT |
| 2025-10-18 | 0.0356 USDT | 2,258,178.0000 | 0.0361 USDT | 0.0345 USDT | 0.0368 USDT | 0.0345 USDT |
| 2025-10-17 | 0.0351 USDT | 12,969,620.8000 | 0.0322 USDT | 0.0320 USDT | 0.0326 USDT | 0.0356 USDT |
12