Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: uni3s_usdt
Date Price Volume Open Low High Close
2022-05-22 1.2302 USDT 12,052.3112 1.2042 USDT 1.1215 USDT 1.1543 USDT 1.1258 USDT
2022-05-21 1.3411 USDT 12,498.9799 1.2610 USDT 1.1938 USDT 1.2614 USDT 1.2461 USDT
2022-05-20 1.3259 USDT 12,843.6132 1.4586 USDT 1.3724 USDT 1.4310 USDT 1.3731 USDT
2022-05-19 1.6549 USDT 14,371.4100 1.4768 USDT 1.4460 USDT 1.5027 USDT 1.4824 USDT
2022-05-18 1.4811 USDT 17,957.5146 1.6410 USDT 1.5473 USDT 1.6332 USDT 1.6358 USDT
2022-05-17 1.4846 USDT 19,397.2554 1.5074 USDT 1.3651 USDT 1.4427 USDT 1.3697 USDT
2022-05-16 1.6533 USDT 9,779.8668 1.6290 USDT 1.5905 USDT 1.6576 USDT 1.6616 USDT
2022-05-15 1.6222 USDT 14,827.1109 1.5453 USDT 1.3764 USDT 1.4297 USDT 1.3858 USDT
2022-05-14 1.8378 USDT 16,624.3776 1.8390 USDT 1.6517 USDT 1.7161 USDT 1.6952 USDT
2022-05-13 1.8297 USDT 17,712.9019 1.7658 USDT 1.6719 USDT 1.7811 USDT 1.7522 USDT
2022-05-12 3.2179 USDT 16,467.2820 2.5902 USDT 2.4385 USDT 2.5902 USDT 2.5927 USDT
2022-05-11 2.3593 USDT 33,379.7801 2.5449 USDT 2.4932 USDT 2.6704 USDT 2.9025 USDT
2022-05-10 1.8276 USDT 19,511.1863 1.6624 USDT 1.6624 USDT 1.7798 USDT 2.0825 USDT
2022-05-09 1.6863 USDT 29,436.3055 1.9080 USDT 1.7890 USDT 1.9820 USDT 1.8995 USDT
2022-05-08 1.4408 USDT 17,624.7118 1.3925 USDT 1.3023 USDT 1.3976 USDT 1.3983 USDT
2022-05-07 1.2898 USDT 15,449.3224 1.2585 USDT 1.2487 USDT 1.2862 USDT 1.2974 USDT
2022-05-06 1.4457 USDT 18,946.5347 1.3135 USDT 1.2638 USDT 1.3066 USDT 1.2946 USDT
2022-05-05 1.3385 USDT 14,197.2464 1.5065 USDT 1.4058 USDT 1.5093 USDT 1.4356 USDT
2022-05-04 1.5598 USDT 30,842.0623 1.5804 USDT 1.1879 USDT 1.2119 USDT 1.1879 USDT
2022-05-03 1.7638 USDT 9,019.0023 1.8373 USDT 1.8349 USDT 1.8800 USDT 1.8800 USDT
2022-05-02 1.8293 USDT 9,473.0818 1.9871 USDT 1.8097 USDT 1.9301 USDT 1.8099 USDT
2022-05-01 1.9073 USDT 10,557.5834 1.6496 USDT 1.6269 USDT 1.7057 USDT 1.8168 USDT
2022-04-30 1.4510 USDT 14,466.6667 1.5929 USDT 1.4396 USDT 1.5424 USDT 1.5479 USDT
2022-04-29 1.2999 USDT 10,307.7111 1.4646 USDT 1.4282 USDT 1.4595 USDT 1.4410 USDT
2022-04-28 1.1772 USDT 12,414.1283 1.1871 USDT 1.1263 USDT 1.1579 USDT 1.1602 USDT
2022-04-27 1.1888 USDT 9,058.6028 1.1938 USDT 1.1710 USDT 1.1983 USDT 1.1998 USDT
2022-04-26 1.0956 USDT 19,225.4457 1.1487 USDT 1.1479 USDT 1.2013 USDT 1.2361 USDT
2022-04-25 1.1083 USDT 9,797.9379 1.0313 USDT 0.9987 USDT 1.0116 USDT 1.0116 USDT
2022-04-24 0.9623 USDT 7,737.7906 0.9771 USDT 0.9718 USDT 1.0145 USDT 1.0115 USDT
2022-04-23 0.9380 USDT 7,831.7269 0.9231 USDT 0.9191 USDT 0.9334 USDT 0.9315 USDT
2022-04-22 0.9774 USDT 13,191.7894 0.9577 USDT 0.9332 USDT 0.9727 USDT 0.9650 USDT
2022-04-21 0.8741 USDT 29,727.9569 0.8739 USDT 0.8739 USDT 0.9624 USDT 1.0129 USDT
2022-04-20 0.8624 USDT 16,002.3464 0.9360 USDT 0.8455 USDT 0.8701 USDT 0.8692 USDT
2022-04-19 0.8642 USDT 7,372.4672 0.8387 USDT 0.8248 USDT 0.8420 USDT 0.8285 USDT
2022-04-18 0.9593 USDT 8,163.3548 0.9010 USDT 0.8874 USDT 0.9006 USDT 0.8977 USDT
2022-04-17 0.8286 USDT 6,294.6324 0.8572 USDT 0.8360 USDT 0.8487 USDT 0.8487 USDT
2022-04-16 0.8132 USDT 7,448.8202 0.8506 USDT 0.8073 USDT 0.8239 USDT 0.8136 USDT
2022-04-15 0.8199 USDT 6,418.7711 0.8098 USDT 0.7929 USDT 0.8025 USDT 0.8025 USDT
2022-04-14 0.8602 USDT 11,911.7374 0.9071 USDT 0.8642 USDT 0.8801 USDT 0.8756 USDT
2022-04-13 0.8981 USDT 9,047.0893 0.8512 USDT 0.8199 USDT 0.8409 USDT 0.8368 USDT
2022-04-12 0.9834 USDT 16,210.9802 0.9620 USDT 0.9526 USDT 0.9993 USDT 0.9725 USDT
2022-04-11 0.9492 USDT 23,275.5885 1.0185 USDT 1.0059 USDT 1.0537 USDT 1.0716 USDT
2022-04-10 0.7760 USDT 18,745.3452 0.7318 USDT 0.7216 USDT 0.7402 USDT 0.7991 USDT
2022-04-09 0.8311 USDT 13,288.7704 0.7999 USDT 0.7810 USDT 0.8021 USDT 0.7994 USDT
2022-04-08 0.7707 USDT 21,559.4516 0.8228 USDT 0.8106 USDT 0.8568 USDT 0.8552 USDT
2022-04-07 0.8019 USDT 18,165.7983 0.7839 USDT 0.7137 USDT 0.7276 USDT 0.7139 USDT
2022-04-06 0.7121 USDT 23,003.5945 0.7578 USDT 0.7515 USDT 0.7716 USDT 0.7914 USDT
2022-04-05 0.5632 USDT 28,523.2243 0.5895 USDT 0.5849 USDT 0.5941 USDT 0.5992 USDT
2022-04-04 0.5498 USDT 28,370.1281 0.6061 USDT 0.5584 USDT 0.5827 USDT 0.5686 USDT
2022-04-03 0.5405 USDT 23,455.4336 0.5515 USDT 0.5101 USDT 0.5365 USDT 0.5320 USDT