Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: uni3s_usdt
Date Price Volume Open Low High Close
2022-07-11 0.1279 USDT 322,695.6164 0.1354 USDT 0.1343 USDT 0.1411 USDT 0.1550 USDT
2022-07-10 0.1145 USDT 181,815.2090 0.1076 USDT 0.1053 USDT 0.1094 USDT 0.1115 USDT
2022-07-09 0.1234 USDT 243,994.8076 0.1127 USDT 0.0983 USDT 0.1049 USDT 0.1035 USDT
2022-07-08 0.1590 USDT 149,985.2231 0.1601 USDT 0.1472 USDT 0.1535 USDT 0.1479 USDT
2022-07-07 0.1817 USDT 112,776.7659 0.1557 USDT 0.1557 USDT 0.1610 USDT 0.1638 USDT
2022-07-06 0.2039 USDT 110,061.1211 0.2055 USDT 0.1926 USDT 0.2007 USDT 0.2003 USDT
2022-07-05 0.2241 USDT 97,180.7002 0.2408 USDT 0.1968 USDT 0.2106 USDT 0.2003 USDT
2022-07-04 0.2741 USDT 50,790.4264 0.2505 USDT 0.2452 USDT 0.2534 USDT 0.2480 USDT
2022-07-03 0.2931 USDT 59,928.4603 0.2868 USDT 0.2741 USDT 0.2843 USDT 0.2804 USDT
2022-07-02 0.2959 USDT 52,613.8889 0.2872 USDT 0.2778 USDT 0.2889 USDT 0.2842 USDT
2022-07-01 0.3049 USDT 69,135.7602 0.3029 USDT 0.2875 USDT 0.3039 USDT 0.3005 USDT
2022-06-30 0.3194 USDT 111,353.6875 0.3364 USDT 0.3186 USDT 0.3379 USDT 0.3311 USDT
2022-06-29 0.3108 USDT 87,879.4221 0.2891 USDT 0.2617 USDT 0.2770 USDT 0.2724 USDT
2022-06-28 0.2804 USDT 70,795.2012 0.2935 USDT 0.2866 USDT 0.2964 USDT 0.3339 USDT
2022-06-27 0.2374 USDT 76,771.1534 0.2649 USDT 0.2565 USDT 0.2650 USDT 0.2632 USDT
2022-06-26 0.2351 USDT 167,981.5150 0.2332 USDT 0.1911 USDT 0.2094 USDT 0.2086 USDT
2022-06-25 0.2718 USDT 103,894.8105 0.2629 USDT 0.2287 USDT 0.2412 USDT 0.2446 USDT
2022-06-24 0.2697 USDT 85,911.6560 0.2893 USDT 0.2678 USDT 0.2834 USDT 0.2744 USDT
2022-06-23 0.3151 USDT 75,962.0764 0.2896 USDT 0.2644 USDT 0.2813 USDT 0.2650 USDT
2022-06-22 0.4469 USDT 72,195.7123 0.3748 USDT 0.3536 USDT 0.3748 USDT 0.3941 USDT
2022-06-21 0.5595 USDT 101,805.7731 0.4565 USDT 0.3959 USDT 0.4652 USDT 0.5121 USDT
2022-06-20 0.8095 USDT 40,348.1708 0.7926 USDT 0.7250 USDT 0.8005 USDT 0.8005 USDT
2022-06-19 1.0969 USDT 41,430.7741 0.8294 USDT 0.7809 USDT 0.8444 USDT 0.8448 USDT
2022-06-18 1.3152 USDT 36,146.8923 1.4831 USDT 1.3690 USDT 1.4822 USDT 1.4364 USDT
2022-06-17 1.1733 USDT 18,328.9237 1.1383 USDT 1.0870 USDT 1.1311 USDT 1.1284 USDT
2022-06-16 1.0819 USDT 26,769.5349 1.1949 USDT 1.1366 USDT 1.2143 USDT 1.3105 USDT
2022-06-15 1.4280 USDT 58,051.8592 1.1232 USDT 0.8826 USDT 0.9453 USDT 0.9175 USDT
2022-06-14 1.7887 USDT 23,561.8961 1.6493 USDT 1.4297 USDT 1.7217 USDT 1.4684 USDT
2022-06-13 1.9353 USDT 17,715.0728 1.9045 USDT 1.7116 USDT 1.9107 USDT 2.1197 USDT
2022-06-12 1.3697 USDT 18,393.7159 1.2504 USDT 1.2051 USDT 1.2762 USDT 1.3415 USDT
2022-06-11 1.1319 USDT 12,299.4888 1.2616 USDT 1.2162 USDT 1.2574 USDT 1.3034 USDT
2022-06-10 0.9052 USDT 14,011.6530 0.9941 USDT 0.9549 USDT 0.9839 USDT 0.9707 USDT
2022-06-09 0.8261 USDT 18,639.8932 0.8387 USDT 0.8015 USDT 0.8213 USDT 0.8143 USDT
2022-06-08 0.8512 USDT 16,958.6019 0.8635 USDT 0.8570 USDT 0.8645 USDT 0.8640 USDT
2022-06-07 0.8848 USDT 31,948.7328 0.7958 USDT 0.7532 USDT 0.8012 USDT 0.8326 USDT
2022-06-06 0.8419 USDT 16,736.7687 0.8347 USDT 0.8137 USDT 0.8387 USDT 0.8306 USDT
2022-06-05 0.9706 USDT 18,831.4648 0.9820 USDT 0.8788 USDT 0.9143 USDT 0.9221 USDT
2022-06-04 0.9844 USDT 8,245.1770 0.9590 USDT 0.9335 USDT 0.9413 USDT 0.9346 USDT
2022-06-03 0.9483 USDT 12,291.7641 0.9814 USDT 0.9622 USDT 0.9976 USDT 0.9655 USDT
2022-06-02 0.9471 USDT 20,988.6094 0.9336 USDT 0.8681 USDT 0.9167 USDT 0.8745 USDT
2022-06-01 0.8044 USDT 25,759.2752 0.9127 USDT 0.9054 USDT 0.9639 USDT 0.9617 USDT
2022-05-31 0.7581 USDT 19,526.7496 0.7735 USDT 0.7435 USDT 0.7669 USDT 0.7470 USDT
2022-05-30 0.9407 USDT 33,892.8545 0.8756 USDT 0.7680 USDT 0.8011 USDT 0.7984 USDT
2022-05-29 1.2608 USDT 12,724.0130 1.2667 USDT 1.1914 USDT 1.2291 USDT 1.1997 USDT
2022-05-28 1.3511 USDT 12,897.5054 1.2114 USDT 1.1865 USDT 1.2307 USDT 1.1957 USDT
2022-05-27 1.3845 USDT 15,610.0203 1.4563 USDT 1.3955 USDT 1.4748 USDT 1.4844 USDT
2022-05-26 1.1443 USDT 20,023.4268 1.1812 USDT 1.1783 USDT 1.2431 USDT 1.2287 USDT
2022-05-25 0.9795 USDT 20,022.9827 1.0130 USDT 0.9544 USDT 0.9994 USDT 0.9623 USDT
2022-05-24 1.0033 USDT 27,164.2203 1.0297 USDT 1.0147 USDT 1.0393 USDT 1.0235 USDT
2022-05-23 0.9583 USDT 31,992.8672 0.9348 USDT 0.9043 USDT 0.9807 USDT 1.0106 USDT