Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: uni3s_usdt
Date Price Volume Open Low High Close
2021-12-23 0.7131 USDT 17,335.3262 0.6086 USDT 0.5861 USDT 0.6056 USDT 0.5908 USDT
2021-12-22 0.9957 USDT 13,547.9231 0.9473 USDT 0.8933 USDT 0.9059 USDT 0.8953 USDT
2021-12-21 1.1410 USDT 8,624.8317 1.1106 USDT 1.0873 USDT 1.0966 USDT 1.0913 USDT
2021-12-20 0.7794 USDT 12,418.7286 0.9643 USDT 0.9413 USDT 0.9816 USDT 1.2128 USDT
2021-12-19 0.5014 USDT 23,895.9144 0.5262 USDT 0.5186 USDT 0.5397 USDT 0.5218 USDT
2021-12-18 0.5062 USDT 25,583.3883 0.4459 USDT 0.4400 USDT 0.4505 USDT 0.4461 USDT
2021-12-17 0.6458 USDT 21,324.7862 0.6154 USDT 0.5885 USDT 0.6403 USDT 0.6103 USDT
2021-12-16 0.5775 USDT 18,617.2446 0.6303 USDT 0.6064 USDT 0.6202 USDT 0.6199 USDT
2021-12-15 0.5986 USDT 21,671.7747 0.5402 USDT 0.5266 USDT 0.5439 USDT 0.5579 USDT
2021-12-14 0.6775 USDT 22,082.7361 0.6546 USDT 0.5893 USDT 0.6147 USDT 0.6180 USDT
2021-12-13 0.5464 USDT 18,177.0057 0.7409 USDT 0.6996 USDT 0.7378 USDT 0.7014 USDT
2021-12-12 0.5440 USDT 19,001.4762 0.5092 USDT 0.4982 USDT 0.5115 USDT 0.5074 USDT
2021-12-11 0.5487 USDT 18,786.7649 0.5558 USDT 0.5288 USDT 0.5506 USDT 0.5316 USDT
2021-12-10 0.5530 USDT 14,753.5457 0.5779 USDT 0.5633 USDT 0.5791 USDT 0.5880 USDT
2021-12-09 0.4382 USDT 25,839.9109 0.5275 USDT 0.5005 USDT 0.5105 USDT 0.5010 USDT
2021-12-08 0.4219 USDT 30,747.0008 0.3991 USDT 0.3692 USDT 0.3762 USDT 0.3735 USDT
2021-12-07 0.4717 USDT 25,803.2496 0.4864 USDT 0.4583 USDT 0.4886 USDT 0.4760 USDT
2021-12-06 0.5940 USDT 21,421.3795 0.5397 USDT 0.4746 USDT 0.4941 USDT 0.4825 USDT
2021-12-05 0.5482 USDT 28,801.3273 0.5904 USDT 0.5521 USDT 0.5799 USDT 0.5597 USDT
2021-12-04 0.5432 USDT 26,155.4210 0.5062 USDT 0.4845 USDT 0.5025 USDT 0.5041 USDT
2021-12-03 0.3123 USDT 40,051.6766 0.3721 USDT 0.3720 USDT 0.3839 USDT 0.3844 USDT
2021-12-02 0.2983 USDT 39,329.5165 0.2818 USDT 0.2703 USDT 0.2764 USDT 0.2719 USDT
2021-12-01 0.3230 USDT 29,962.7711 0.3367 USDT 0.3367 USDT 0.3564 USDT 0.3592 USDT
2021-11-30 0.3890 USDT 36,049.7558 0.3610 USDT 0.3451 USDT 0.3544 USDT 0.3484 USDT
2021-11-29 0.4230 USDT 23,219.7355 0.4050 USDT 0.4011 USDT 0.4112 USDT 0.4032 USDT
2021-11-28 0.4900 USDT 29,701.8474 0.4670 USDT 0.4213 USDT 0.4365 USDT 0.4265 USDT
2021-11-27 0.4562 USDT 27,299.8043 0.4515 USDT 0.4512 USDT 0.4620 USDT 0.4679 USDT
2021-11-26 0.4482 USDT 19,625.1561 0.4736 USDT 0.4643 USDT 0.4809 USDT 0.4696 USDT
2021-11-25 0.3848 USDT 32,905.1125 0.3608 USDT 0.3606 USDT 0.3713 USDT 0.3733 USDT
2021-11-24 0.3698 USDT 31,035.7326 0.4081 USDT 0.3998 USDT 0.4068 USDT 0.4043 USDT
2021-11-23 0.3706 USDT 24,483.2385 0.3325 USDT 0.3323 USDT 0.3411 USDT 0.3375 USDT
2021-11-22 0.3884 USDT 27,684.9551 0.4036 USDT 0.3939 USDT 0.4060 USDT 0.4037 USDT
2021-11-21 0.3740 USDT 27,400.9537 0.3605 USDT 0.3517 USDT 0.3608 USDT 0.3608 USDT
2021-11-20 0.3964 USDT 25,975.2899 0.3733 USDT 0.3620 USDT 0.3692 USDT 0.3621 USDT
2021-11-19 0.4485 USDT 26,102.7945 0.4164 USDT 0.4045 USDT 0.4157 USDT 0.4142 USDT
2021-11-18 0.4253 USDT 22,299.5304 0.4650 USDT 0.4558 USDT 0.4749 USDT 0.4831 USDT
2021-11-17 0.4067 USDT 25,369.3204 0.4041 USDT 0.3853 USDT 0.3996 USDT 0.3996 USDT
2021-11-16 0.3871 USDT 30,513.5696 0.3948 USDT 0.3888 USDT 0.3959 USDT 0.3931 USDT
2021-11-15 0.2956 USDT 32,921.8785 0.3107 USDT 0.3088 USDT 0.3148 USDT 0.3102 USDT
2021-11-14 0.2968 USDT 34,151.5013 0.3059 USDT 0.2956 USDT 0.3038 USDT 0.2965 USDT
2021-11-13 0.2994 USDT 30,997.6799 0.2914 USDT 0.2896 USDT 0.2939 USDT 0.2931 USDT
2021-11-12 0.2898 USDT 35,149.8722 0.3040 USDT 0.2929 USDT 0.3015 USDT 0.3026 USDT
2021-11-11 0.2724 USDT 39,287.3902 0.2646 USDT 0.2605 USDT 0.2688 USDT 0.2662 USDT
2021-11-10 0.2489 USDT 77,953.0829 0.2352 USDT 0.2352 USDT 0.2818 USDT 0.2833 USDT
2021-11-09 0.2546 USDT 40,132.6154 0.2566 USDT 0.2484 USDT 0.2567 USDT 0.2536 USDT
2021-11-08 0.2867 USDT 42,077.2047 0.2831 USDT 0.2666 USDT 0.2744 USDT 0.2703 USDT
2021-11-07 0.3073 USDT 31,709.1030 0.3002 USDT 0.2985 USDT 0.3035 USDT 0.3049 USDT
2021-11-06 0.3117 USDT 43,366.8664 0.3243 USDT 0.3123 USDT 0.3150 USDT 0.3132 USDT
2021-11-05 0.2992 USDT 37,740.6794 0.2976 USDT 0.2976 USDT 0.3024 USDT 0.3018 USDT
2021-11-04 0.2786 USDT 25,377.7944 0.2997 USDT 0.2948 USDT 0.3010 USDT 0.3010 USDT