Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: uni3s_usdt
Date Price Volume Open Low High Close
2022-01-19 1.1773 USDT 10,140.5100 1.2849 USDT 1.2208 USDT 1.2512 USDT 1.2428 USDT
2022-01-18 1.0367 USDT 11,860.5509 1.2033 USDT 1.1057 USDT 1.1584 USDT 1.1602 USDT
2022-01-17 0.9942 USDT 10,485.7235 1.0421 USDT 1.0369 USDT 1.0607 USDT 1.0691 USDT
2022-01-16 0.9877 USDT 8,626.0180 0.8373 USDT 0.8373 USDT 0.8636 USDT 0.8695 USDT
2022-01-15 1.1847 USDT 4,471.5417 1.1260 USDT 1.0995 USDT 1.1139 USDT 1.1139 USDT
2022-01-14 1.3604 USDT 3,854.1884 1.3202 USDT 1.2778 USDT 1.2985 USDT 1.2794 USDT
2022-01-13 1.2705 USDT 4,493.4773 1.3590 USDT 1.3530 USDT 1.3790 USDT 1.3854 USDT
2022-01-12 1.2640 USDT 7,349.3874 1.1998 USDT 1.1870 USDT 1.2229 USDT 1.2171 USDT
2022-01-11 1.3605 USDT 36,773.9570 1.3108 USDT 1.3054 USDT 1.3399 USDT 1.3054 USDT
2022-01-10 1.2762 USDT 8,578.8269 1.4016 USDT 1.3416 USDT 1.3842 USDT 1.3677 USDT
2022-01-09 1.3234 USDT 9,393.3553 1.2230 USDT 1.1569 USDT 1.2078 USDT 1.2151 USDT
2022-01-08 1.3464 USDT 7,940.0207 1.6155 USDT 1.4317 USDT 1.5060 USDT 1.5010 USDT
2022-01-07 1.2753 USDT 8,337.1589 1.2875 USDT 1.2423 USDT 1.2920 USDT 1.2906 USDT
2022-01-06 1.1693 USDT 10,034.0647 1.0823 USDT 1.0692 USDT 1.1080 USDT 1.0886 USDT
2022-01-05 0.8724 USDT 15,149.7165 0.9516 USDT 0.9284 USDT 1.0570 USDT 1.1615 USDT
2022-01-04 0.9428 USDT 13,796.1952 0.9483 USDT 0.9056 USDT 0.9351 USDT 0.9487 USDT
2022-01-03 0.9581 USDT 12,496.7785 0.9887 USDT 0.9772 USDT 1.0245 USDT 1.0025 USDT
2022-01-02 1.0262 USDT 10,744.6087 1.0755 USDT 1.0121 USDT 1.0526 USDT 1.0179 USDT
2022-01-01 1.0224 USDT 10,655.8931 0.9966 USDT 0.9772 USDT 1.0015 USDT 0.9984 USDT
2021-12-31 0.9099 USDT 9,987.1146 1.0992 USDT 1.0365 USDT 1.0578 USDT 1.0397 USDT
2021-12-30 1.0562 USDT 11,973.9366 0.9827 USDT 0.9614 USDT 0.9977 USDT 0.9655 USDT
2021-12-29 0.8812 USDT 13,432.6607 0.9527 USDT 0.9455 USDT 0.9964 USDT 1.0207 USDT
2021-12-28 0.8290 USDT 14,881.7487 0.8963 USDT 0.8762 USDT 0.9172 USDT 0.8993 USDT
2021-12-27 0.5927 USDT 18,270.0473 0.6174 USDT 0.5967 USDT 0.6195 USDT 0.6566 USDT
2021-12-26 0.6448 USDT 24,732.0829 0.5828 USDT 0.5166 USDT 0.5478 USDT 0.5220 USDT
2021-12-25 0.6384 USDT 11,770.6981 0.6457 USDT 0.6259 USDT 0.6542 USDT 0.6359 USDT
2021-12-24 0.6084 USDT 17,189.4042 0.5995 USDT 0.5923 USDT 0.6080 USDT 0.6052 USDT
2021-12-23 0.7131 USDT 17,335.3262 0.6086 USDT 0.5861 USDT 0.6056 USDT 0.5908 USDT
2021-12-22 0.9957 USDT 13,547.9231 0.9473 USDT 0.8933 USDT 0.9059 USDT 0.8953 USDT
2021-12-21 1.1410 USDT 8,624.8317 1.1106 USDT 1.0873 USDT 1.0966 USDT 1.0913 USDT
2021-12-20 0.7794 USDT 12,418.7286 0.9643 USDT 0.9413 USDT 0.9816 USDT 1.2128 USDT
2021-12-19 0.5014 USDT 23,895.9144 0.5262 USDT 0.5186 USDT 0.5397 USDT 0.5218 USDT
2021-12-18 0.5062 USDT 25,583.3883 0.4459 USDT 0.4400 USDT 0.4505 USDT 0.4461 USDT
2021-12-17 0.6458 USDT 21,324.7862 0.6154 USDT 0.5885 USDT 0.6403 USDT 0.6103 USDT
2021-12-16 0.5775 USDT 18,617.2446 0.6303 USDT 0.6064 USDT 0.6202 USDT 0.6199 USDT
2021-12-15 0.5986 USDT 21,671.7747 0.5402 USDT 0.5266 USDT 0.5439 USDT 0.5579 USDT
2021-12-14 0.6775 USDT 22,082.7361 0.6546 USDT 0.5893 USDT 0.6147 USDT 0.6180 USDT
2021-12-13 0.5464 USDT 18,177.0057 0.7409 USDT 0.6996 USDT 0.7378 USDT 0.7014 USDT
2021-12-12 0.5440 USDT 19,001.4762 0.5092 USDT 0.4982 USDT 0.5115 USDT 0.5074 USDT
2021-12-11 0.5487 USDT 18,786.7649 0.5558 USDT 0.5288 USDT 0.5506 USDT 0.5316 USDT
2021-12-10 0.5530 USDT 14,753.5457 0.5779 USDT 0.5633 USDT 0.5791 USDT 0.5880 USDT
2021-12-09 0.4382 USDT 25,839.9109 0.5275 USDT 0.5005 USDT 0.5105 USDT 0.5010 USDT
2021-12-08 0.4219 USDT 30,747.0008 0.3991 USDT 0.3692 USDT 0.3762 USDT 0.3735 USDT
2021-12-07 0.4717 USDT 25,803.2496 0.4864 USDT 0.4583 USDT 0.4886 USDT 0.4760 USDT
2021-12-06 0.5940 USDT 21,421.3795 0.5397 USDT 0.4746 USDT 0.4941 USDT 0.4825 USDT
2021-12-05 0.5482 USDT 28,801.3273 0.5904 USDT 0.5521 USDT 0.5799 USDT 0.5597 USDT
2021-12-04 0.5432 USDT 26,155.4210 0.5062 USDT 0.4845 USDT 0.5025 USDT 0.5041 USDT
2021-12-03 0.3123 USDT 40,051.6766 0.3721 USDT 0.3720 USDT 0.3839 USDT 0.3844 USDT
2021-12-02 0.2983 USDT 39,329.5165 0.2818 USDT 0.2703 USDT 0.2764 USDT 0.2719 USDT
2021-12-01 0.3230 USDT 29,962.7711 0.3367 USDT 0.3367 USDT 0.3564 USDT 0.3592 USDT