Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: uni3s_usdt
Date Price Volume Open Low High Close
2022-04-02 0.5614 USDT 41,874.1714 0.5509 USDT 0.5312 USDT 0.5374 USDT 0.5331 USDT
2022-04-01 0.6195 USDT 25,143.0806 0.5445 USDT 0.5439 USDT 0.5680 USDT 0.5921 USDT
2022-03-31 0.5859 USDT 20,320.1420 0.6632 USDT 0.6387 USDT 0.6508 USDT 0.6478 USDT
2022-03-30 0.6552 USDT 31,843.8876 0.6410 USDT 0.6001 USDT 0.6276 USDT 0.6323 USDT
2022-03-29 0.6992 USDT 19,343.9523 0.6915 USDT 0.6835 USDT 0.7013 USDT 0.7069 USDT
2022-03-28 0.6920 USDT 27,680.7119 0.6766 USDT 0.6661 USDT 0.7261 USDT 0.7762 USDT
2022-03-27 0.8046 USDT 25,785.6990 0.7712 USDT 0.6945 USDT 0.7126 USDT 0.7095 USDT
2022-03-26 0.8777 USDT 9,417.2910 0.9071 USDT 0.8825 USDT 0.9059 USDT 0.8964 USDT
2022-03-25 0.8345 USDT 17,309.0666 0.8783 USDT 0.8370 USDT 0.8648 USDT 0.8587 USDT
2022-03-24 0.9779 USDT 10,429.3245 0.8988 USDT 0.8597 USDT 0.8857 USDT 0.8632 USDT
2022-03-23 1.1221 USDT 7,284.6561 1.1503 USDT 1.0755 USDT 1.1187 USDT 1.0771 USDT
2022-03-22 1.1547 USDT 10,332.8466 1.0697 USDT 1.0586 USDT 1.0898 USDT 1.1154 USDT
2022-03-21 1.3373 USDT 8,915.5385 1.3653 USDT 1.3399 USDT 1.3691 USDT 1.3691 USDT
2022-03-20 1.3203 USDT 11,360.6804 1.4535 USDT 1.3553 USDT 1.4154 USDT 1.4071 USDT
2022-03-19 1.2329 USDT 9,448.7954 1.2042 USDT 1.1906 USDT 1.2288 USDT 1.2379 USDT
2022-03-18 1.4182 USDT 8,053.4290 1.2566 USDT 1.2373 USDT 1.2780 USDT 1.2848 USDT
2022-03-17 1.5130 USDT 6,052.0182 1.4987 USDT 1.4757 USDT 1.5038 USDT 1.4973 USDT
2022-03-16 1.7335 USDT 8,940.6365 1.5821 USDT 1.5001 USDT 1.5895 USDT 1.5759 USDT
2022-03-15 2.0098 USDT 9,885.6748 1.8547 USDT 1.7702 USDT 1.8495 USDT 1.8322 USDT
2022-03-14 2.0945 USDT 4,082.6027 2.1522 USDT 2.1145 USDT 2.1568 USDT 2.1317 USDT
2022-03-13 1.9936 USDT 3,221.5541 2.0396 USDT 2.0252 USDT 2.0941 USDT 2.0765 USDT
2022-03-12 1.9177 USDT 2,478.6372 2.0441 USDT 2.0057 USDT 2.0330 USDT 2.0099 USDT
2022-03-11 1.9385 USDT 6,122.3356 2.0377 USDT 1.9883 USDT 2.0411 USDT 2.0053 USDT
2022-03-10 1.9157 USDT 4,430.7303 1.9967 USDT 1.9519 USDT 1.9877 USDT 1.9923 USDT
2022-03-09 1.6963 USDT 5,152.8424 1.7049 USDT 1.6876 USDT 1.7395 USDT 1.7138 USDT
2022-03-08 2.1326 USDT 7,493.2046 2.0501 USDT 1.9659 USDT 2.0336 USDT 2.0230 USDT
2022-03-07 2.3151 USDT 8,935.0501 2.4829 USDT 2.2544 USDT 2.3541 USDT 2.2592 USDT
2022-03-06 2.1070 USDT 6,095.5068 2.1180 USDT 2.0598 USDT 2.1737 USDT 2.0605 USDT
2022-03-05 1.9979 USDT 4,762.2583 1.9107 USDT 1.8632 USDT 1.9212 USDT 1.9510 USDT
2022-03-04 1.8756 USDT 10,891.3509 1.9352 USDT 1.9301 USDT 2.0693 USDT 2.1713 USDT
2022-03-03 1.5412 USDT 7,046.7667 1.6798 USDT 1.6638 USDT 1.7112 USDT 1.6638 USDT
2022-03-02 1.3985 USDT 6,775.0684 1.4730 USDT 1.4109 USDT 1.4523 USDT 1.4311 USDT
2022-03-01 1.3747 USDT 11,476.6118 1.4227 USDT 1.3457 USDT 1.3993 USDT 1.4084 USDT
2022-02-28 1.6587 USDT 13,229.2274 1.5034 USDT 1.3437 USDT 1.4105 USDT 1.3437 USDT
2022-02-27 2.0178 USDT 20,415.6931 1.6371 USDT 1.6093 USDT 1.7956 USDT 1.7864 USDT
2022-02-26 2.2479 USDT 7,109.4156 2.3074 USDT 2.1754 USDT 2.2656 USDT 2.2453 USDT
2022-02-25 2.5606 USDT 6,607.5786 2.4498 USDT 2.2616 USDT 2.3208 USDT 2.2971 USDT
2022-02-24 3.4273 USDT 7,578.0712 2.5878 USDT 2.5740 USDT 2.7380 USDT 2.7045 USDT
2022-02-23 2.6625 USDT 7,724.2025 2.6174 USDT 2.5698 USDT 2.7229 USDT 2.8785 USDT
2022-02-22 3.1695 USDT 5,367.0139 2.9128 USDT 2.8586 USDT 2.9635 USDT 2.8702 USDT
2022-02-21 2.5767 USDT 11,742.7358 2.7589 USDT 2.6317 USDT 2.7718 USDT 2.9968 USDT
2022-02-20 2.4676 USDT 4,804.9493 2.5499 USDT 2.4948 USDT 2.5676 USDT 2.6514 USDT
2022-02-19 2.0960 USDT 4,591.1883 2.1533 USDT 2.1396 USDT 2.1884 USDT 2.2302 USDT
2022-02-18 1.9546 USDT 6,193.1519 1.9953 USDT 1.9876 USDT 2.0356 USDT 2.0859 USDT
2022-02-17 1.7380 USDT 10,975.4095 1.8550 USDT 1.8418 USDT 1.9631 USDT 1.9519 USDT
2022-02-16 1.6175 USDT 10,323.9424 1.6796 USDT 1.4842 USDT 1.5417 USDT 1.5492 USDT
2022-02-15 1.7509 USDT 4,619.1118 1.7059 USDT 1.6101 USDT 1.6329 USDT 1.6329 USDT
2022-02-14 2.0805 USDT 7,250.0785 1.9944 USDT 1.9888 USDT 2.0346 USDT 2.0126 USDT
2022-02-13 1.9904 USDT 6,310.5734 2.1324 USDT 2.0172 USDT 2.1272 USDT 2.0763 USDT
2022-02-12 1.9543 USDT 6,520.8906 1.9107 USDT 1.9054 USDT 2.0104 USDT 1.9985 USDT