Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: uni3s_usdt
Date Price Volume Open Low High Close
2022-02-11 1.7002 USDT 13,999.0193 1.8123 USDT 1.7867 USDT 1.8807 USDT 2.0602 USDT
2022-02-10 1.4871 USDT 9,895.0764 1.5121 USDT 1.5109 USDT 1.6087 USDT 1.6045 USDT
2022-02-09 1.4300 USDT 6,858.6839 1.3696 USDT 1.3224 USDT 1.3484 USDT 1.3484 USDT
2022-02-08 1.4792 USDT 8,845.1449 1.6731 USDT 1.5398 USDT 1.5907 USDT 1.5655 USDT
2022-02-07 1.5692 USDT 8,863.5929 1.4052 USDT 1.3662 USDT 1.4160 USDT 1.4154 USDT
2022-02-06 1.8999 USDT 6,088.9407 1.9445 USDT 1.7944 USDT 1.9439 USDT 1.7990 USDT
2022-02-05 1.7648 USDT 5,346.3631 1.8838 USDT 1.8148 USDT 1.8486 USDT 1.8486 USDT
2022-02-04 2.2291 USDT 5,395.5703 2.0327 USDT 1.9752 USDT 2.0194 USDT 2.0785 USDT
2022-02-03 2.5165 USDT 5,462.6396 2.7478 USDT 2.4776 USDT 2.5488 USDT 2.5093 USDT
2022-02-02 2.1716 USDT 9,019.9400 2.1917 USDT 2.1536 USDT 2.2181 USDT 2.4583 USDT
2022-02-01 1.9565 USDT 4,440.2703 2.1391 USDT 2.0335 USDT 2.0778 USDT 2.0947 USDT
2022-01-31 2.2016 USDT 5,516.4790 1.8313 USDT 1.7624 USDT 1.8351 USDT 1.8116 USDT
2022-01-30 2.2460 USDT 6,643.7496 2.3979 USDT 2.3066 USDT 2.4272 USDT 2.3915 USDT
2022-01-29 2.3720 USDT 6,606.5553 2.2889 USDT 2.1556 USDT 2.2218 USDT 2.1834 USDT
2022-01-28 2.9009 USDT 6,378.5855 2.8005 USDT 2.5080 USDT 2.6678 USDT 2.6673 USDT
2022-01-27 2.8899 USDT 6,955.2284 2.8518 USDT 2.7884 USDT 3.1891 USDT 3.1658 USDT
2022-01-26 2.5735 USDT 11,987.2658 2.4552 USDT 2.4552 USDT 2.7330 USDT 2.8765 USDT
2022-01-25 2.9113 USDT 5,322.0442 2.8862 USDT 2.8661 USDT 2.9877 USDT 2.8756 USDT
2022-01-24 3.2665 USDT 8,870.8400 3.0958 USDT 2.7602 USDT 2.9263 USDT 2.9255 USDT
2022-01-23 2.7207 USDT 11,654.6887 2.8934 USDT 2.7749 USDT 2.9054 USDT 2.8113 USDT
2022-01-22 2.7260 USDT 18,018.3761 3.1826 USDT 2.6588 USDT 2.8276 USDT 2.9190 USDT
2022-01-21 1.7308 USDT 42,867.5973 1.6533 USDT 1.6065 USDT 1.7103 USDT 2.2735 USDT
2022-01-20 1.2553 USDT 17,879.7514 1.1694 USDT 1.1651 USDT 1.2114 USDT 1.4043 USDT
2022-01-19 1.2346 USDT 8,658.5208 1.2538 USDT 1.2454 USDT 1.2724 USDT 1.3193 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