Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: uni3s_usdt
Date Price Volume Open Low High Close
2022-08-30 0.0323 USDT 395,904.2205 0.0355 USDT 0.0318 USDT 0.0325 USDT 0.0325 USDT
2022-08-29 0.0371 USDT 218,442.7545 0.0329 USDT 0.0312 USDT 0.0320 USDT 0.0319 USDT
2022-08-28 0.0375 USDT 402,067.4025 0.0369 USDT 0.0365 USDT 0.0381 USDT 0.0392 USDT
2022-08-27 0.0365 USDT 514,420.9949 0.0377 USDT 0.0358 USDT 0.0373 USDT 0.0365 USDT
2022-08-26 0.0282 USDT 540,356.9027 0.0326 USDT 0.0318 USDT 0.0326 USDT 0.0350 USDT
2022-08-25 0.0240 USDT 485,343.2052 0.0242 USDT 0.0236 USDT 0.0241 USDT 0.0241 USDT
2022-08-24 0.0245 USDT 354,536.1936 0.0233 USDT 0.0227 USDT 0.0233 USDT 0.0231 USDT
2022-08-23 0.0250 USDT 558,123.2320 0.0242 USDT 0.0234 USDT 0.0244 USDT 0.0238 USDT
2022-08-22 0.0265 USDT 658,339.7584 0.0279 USDT 0.0272 USDT 0.0282 USDT 0.0276 USDT
2022-08-21 0.0248 USDT 894,369.1214 0.0241 USDT 0.0229 USDT 0.0238 USDT 0.0233 USDT
2022-08-20 0.0265 USDT 1,191,901.0998 0.0247 USDT 0.0246 USDT 0.0268 USDT 0.0277 USDT
2022-08-19 0.0251 USDT 794,236.1112 0.0262 USDT 0.0253 USDT 0.0265 USDT 0.0260 USDT
2022-08-18 0.0191 USDT 942,757.3537 0.0198 USDT 0.0192 USDT 0.0197 USDT 0.0198 USDT
2022-08-17 0.0177 USDT 1,193,354.2572 0.0182 USDT 0.0180 USDT 0.0188 USDT 0.0194 USDT
2022-08-16 0.0170 USDT 645,971.6612 0.0170 USDT 0.0169 USDT 0.0174 USDT 0.0170 USDT
2022-08-15 0.0153 USDT 842,436.8670 0.0167 USDT 0.0163 USDT 0.0167 USDT 0.0165 USDT
2022-08-14 0.0133 USDT 1,004,206.9650 0.0144 USDT 0.0142 USDT 0.0145 USDT 0.0146 USDT
2022-08-13 0.0138 USDT 891,256.1197 0.0138 USDT 0.0135 USDT 0.0139 USDT 0.0142 USDT
2022-08-12 0.0143 USDT 714,762.8118 0.0142 USDT 0.0136 USDT 0.0140 USDT 0.0139 USDT
2022-08-11 0.0135 USDT 633,573.4592 0.0143 USDT 0.0142 USDT 0.0146 USDT 0.0146 USDT
2022-08-10 0.0158 USDT 803,093.6146 0.0143 USDT 0.0139 USDT 0.0141 USDT 0.0141 USDT
2022-08-09 0.0178 USDT 699,087.0759 0.0191 USDT 0.0180 USDT 0.0185 USDT 0.0183 USDT
2022-08-08 0.0154 USDT 977,921.4796 0.0160 USDT 0.0153 USDT 0.0162 USDT 0.0163 USDT
2022-08-07 0.0162 USDT 443,236.3078 0.0156 USDT 0.0154 USDT 0.0158 USDT 0.0161 USDT
2022-08-06 0.0158 USDT 651,735.0028 0.0159 USDT 0.0157 USDT 0.0159 USDT 0.0161 USDT
2022-08-05 0.0158 USDT 879,008.0954 0.0162 USDT 0.0149 USDT 0.0156 USDT 0.0149 USDT
2022-08-04 0.0170 USDT 637,010.4183 0.0175 USDT 0.0171 USDT 0.0175 USDT 0.0174 USDT
2022-08-03 0.0181 USDT 925,518.5732 0.0167 USDT 0.0157 USDT 0.0163 USDT 0.0162 USDT
2022-08-02 0.0228 USDT 891,060.7138 0.0209 USDT 0.0203 USDT 0.0210 USDT 0.0211 USDT
2022-08-01 0.0222 USDT 797,201.9496 0.0240 USDT 0.0224 USDT 0.0232 USDT 0.0232 USDT
2022-07-31 0.0189 USDT 945,735.5640 0.0187 USDT 0.0180 USDT 0.0189 USDT 0.0201 USDT
2022-07-30 0.0195 USDT 1,456,159.4700 0.0196 USDT 0.0193 USDT 0.0208 USDT 0.0202 USDT
2022-07-29 0.0189 USDT 2,101,680.0417 0.0187 USDT 0.0185 USDT 0.0194 USDT 0.0190 USDT
2022-07-28 0.0229 USDT 2,227,717.2751 0.0184 USDT 0.0151 USDT 0.0163 USDT 0.0163 USDT
2022-07-27 0.0412 USDT 1,145,318.1720 0.0324 USDT 0.0276 USDT 0.0296 USDT 0.0292 USDT
2022-07-26 0.0538 USDT 344,890.5339 0.0619 USDT 0.0608 USDT 0.0636 USDT 0.0630 USDT
2022-07-25 0.0463 USDT 657,477.4579 0.0414 USDT 0.0387 USDT 0.0404 USDT 0.0414 USDT
2022-07-24 0.0501 USDT 471,349.2516 0.0516 USDT 0.0446 USDT 0.0488 USDT 0.0486 USDT
2022-07-23 0.0541 USDT 443,752.5857 0.0564 USDT 0.0521 USDT 0.0531 USDT 0.0531 USDT
2022-07-22 0.0493 USDT 433,392.4677 0.0551 USDT 0.0514 USDT 0.0533 USDT 0.0546 USDT
2022-07-21 0.0549 USDT 361,976.2897 0.0502 USDT 0.0472 USDT 0.0491 USDT 0.0492 USDT
2022-07-20 0.0481 USDT 580,035.0738 0.0501 USDT 0.0497 USDT 0.0523 USDT 0.0569 USDT
2022-07-19 0.0471 USDT 441,447.0836 0.0474 USDT 0.0455 USDT 0.0476 USDT 0.0488 USDT
2022-07-18 0.0546 USDT 503,513.2629 0.0580 USDT 0.0512 USDT 0.0548 USDT 0.0528 USDT
2022-07-17 0.0572 USDT 277,683.0672 0.0602 USDT 0.0569 USDT 0.0590 USDT 0.0576 USDT
2022-07-16 0.0607 USDT 446,327.8982 0.0558 USDT 0.0531 USDT 0.0552 USDT 0.0539 USDT
2022-07-15 0.0652 USDT 393,078.2294 0.0618 USDT 0.0602 USDT 0.0662 USDT 0.0692 USDT
2022-07-14 0.0885 USDT 420,580.6745 0.0659 USDT 0.0637 USDT 0.0691 USDT 0.0711 USDT
2022-07-13 0.1435 USDT 126,169.9427 0.1281 USDT 0.1203 USDT 0.1246 USDT 0.1222 USDT
2022-07-12 0.1463 USDT 188,788.6122 0.1353 USDT 0.1345 USDT 0.1434 USDT 0.1430 USDT