Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: wal_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-07-03 | 0.4176 USDT | 166,339.8447 | 0.4155 USDT | 0.4118 USDT | 0.4151 USDT | 0.4314 USDT |
| 2025-07-02 | 0.4032 USDT | 4,920.6852 | 0.4208 USDT | 0.4202 USDT | 0.4216 USDT | 0.4207 USDT |
| 2025-07-01 | 0.4092 USDT | 2,221.0584 | 0.3996 USDT | 0.3978 USDT | 0.3997 USDT | 0.3985 USDT |
| 2025-06-30 | 0.4127 USDT | 11,704.2402 | 0.4173 USDT | 0.4134 USDT | 0.4175 USDT | 0.4135 USDT |
| 2025-06-29 | 0.3925 USDT | 55,213.9794 | 0.3945 USDT | 0.3926 USDT | 0.3954 USDT | 0.3968 USDT |
| 2025-06-28 | 0.3828 USDT | 55,403.3319 | 0.3844 USDT | 0.3812 USDT | 0.3849 USDT | 0.3848 USDT |
| 2025-06-27 | 0.3738 USDT | 323,288.7375 | 0.3701 USDT | 0.3622 USDT | 0.3696 USDT | 0.3807 USDT |
| 2025-06-26 | 0.3957 USDT | 87,854.6503 | 0.3900 USDT | 0.3792 USDT | 0.3846 USDT | 0.3794 USDT |
| 2025-06-25 | 0.4196 USDT | 38.2741 | 0.4140 USDT | 0.4132 USDT | 0.4140 USDT | 0.4132 USDT |
| 2025-06-24 | 0.4076 USDT | 112,654.8773 | 0.4298 USDT | 0.4219 USDT | 0.4243 USDT | 0.4242 USDT |
| 2025-06-23 | 0.3816 USDT | 201,248.1662 | 0.3877 USDT | 0.3702 USDT | 0.3819 USDT | 0.3735 USDT |
| 2025-06-22 | 0.3852 USDT | 26,193.1842 | 0.3678 USDT | 0.3678 USDT | 0.3734 USDT | 0.3716 USDT |
| 2025-06-21 | 0.4148 USDT | 2,623.9883 | 0.4053 USDT | 0.4050 USDT | 0.4084 USDT | 0.4062 USDT |
| 2025-06-20 | 0.4347 USDT | 5,955.1204 | 0.4359 USDT | 0.4330 USDT | 0.4367 USDT | 0.4343 USDT |
| 2025-06-19 | 0.4359 USDT | 24,095.2355 | 0.4323 USDT | 0.4297 USDT | 0.4323 USDT | 0.4330 USDT |
| 2025-06-18 | 0.4464 USDT | 47,355.8651 | 0.4427 USDT | 0.4303 USDT | 0.4434 USDT | 0.4305 USDT |
| 2025-06-17 | 0.4504 USDT | 180.7772 | 0.4415 USDT | 0.4415 USDT | 0.4425 USDT | 0.4425 USDT |
| 2025-06-16 | 0.4764 USDT | 12,191.1711 | 0.4842 USDT | 0.4825 USDT | 0.4873 USDT | 0.4850 USDT |
| 2025-06-15 | 0.4572 USDT | 68,983.6698 | 0.4555 USDT | 0.4551 USDT | 0.4615 USDT | 0.4642 USDT |
| 2025-06-14 | 0.4663 USDT | 35,209.7205 | 0.4663 USDT | 0.4484 USDT | 0.4585 USDT | 0.4484 USDT |
| 2025-06-13 | 0.4749 USDT | 0.0000 | 0.4538 USDT | 0.4538 USDT | 0.4538 USDT | 0.4538 USDT |
| 2025-06-12 | 0.5101 USDT | 104,182.9996 | 0.5095 USDT | 0.4950 USDT | 0.5035 USDT | 0.5049 USDT |
| 2025-06-11 | 0.5346 USDT | 71,565.7554 | 0.5363 USDT | 0.5263 USDT | 0.5310 USDT | 0.5387 USDT |
| 2025-06-10 | 0.5163 USDT | 234.9145 | 0.5287 USDT | 0.5287 USDT | 0.5295 USDT | 0.5295 USDT |
| 2025-06-09 | 0.4978 USDT | 94,203.2820 | 0.4914 USDT | 0.4857 USDT | 0.4896 USDT | 0.5097 USDT |
| 2025-06-08 | 0.4944 USDT | 47,766.7773 | 0.4892 USDT | 0.4852 USDT | 0.4884 USDT | 0.4979 USDT |
| 2025-06-07 | 0.5016 USDT | 1,176.9636 | 0.5002 USDT | 0.5000 USDT | 0.5017 USDT | 0.5016 USDT |
| 2025-06-06 | 0.4818 USDT | 25,559.3299 | 0.4983 USDT | 0.4930 USDT | 0.4994 USDT | 0.4967 USDT |
| 2025-06-05 | 0.4982 USDT | 29,981.3708 | 0.4623 USDT | 0.4612 USDT | 0.4712 USDT | 0.4710 USDT |
| 2025-06-04 | 0.4976 USDT | 6,264.2535 | 0.4985 USDT | 0.4930 USDT | 0.4985 USDT | 0.4943 USDT |
| 2025-06-03 | 0.5052 USDT | 2,531.3885 | 0.5015 USDT | 0.4989 USDT | 0.5032 USDT | 0.4993 USDT |
| 2025-06-02 | 0.4950 USDT | 8,801.0598 | 0.4903 USDT | 0.4900 USDT | 0.4978 USDT | 0.4978 USDT |
| 2025-06-01 | 0.4892 USDT | 5,482.0681 | 0.5025 USDT | 0.5024 USDT | 0.5058 USDT | 0.5041 USDT |
| 2025-05-31 | 0.4985 USDT | 5,395.0135 | 0.4940 USDT | 0.4924 USDT | 0.4950 USDT | 0.4946 USDT |
| 2025-05-30 | 0.5502 USDT | 292,388.6488 | 0.5258 USDT | 0.5208 USDT | 0.5319 USDT | 0.5448 USDT |
| 2025-05-29 | 0.5617 USDT | 151,013.9112 | 0.5588 USDT | 0.5466 USDT | 0.5515 USDT | 0.5672 USDT |
| 2025-05-28 | 0.5646 USDT | 19,970.9609 | 0.5362 USDT | 0.5349 USDT | 0.5394 USDT | 0.5377 USDT |
| 2025-05-27 | 0.5322 USDT | 7,843.8949 | 0.5454 USDT | 0.5430 USDT | 0.5469 USDT | 0.5432 USDT |
| 2025-05-26 | 0.5420 USDT | 123,005.9752 | 0.5548 USDT | 0.5181 USDT | 0.5242 USDT | 0.5291 USDT |
| 2025-05-25 | 0.5264 USDT | 86,316.8791 | 0.5206 USDT | 0.5133 USDT | 0.5207 USDT | 0.5281 USDT |
| 2025-05-24 | 0.5604 USDT | 1,264.4979 | 0.5517 USDT | 0.5460 USDT | 0.5523 USDT | 0.5461 USDT |
| 2025-05-23 | 0.5747 USDT | 5,363.5277 | 0.5635 USDT | 0.5615 USDT | 0.5669 USDT | 0.5620 USDT |
| 2025-05-22 | 0.6230 USDT | 610,639.3231 | 0.6635 USDT | 0.5712 USDT | 0.5907 USDT | 0.5862 USDT |
| 2025-05-21 | 0.6446 USDT | 163,604.6940 | 0.6336 USDT | 0.6258 USDT | 0.6364 USDT | 0.6302 USDT |
| 2025-05-20 | 0.6386 USDT | 3,590.0440 | 0.6263 USDT | 0.6252 USDT | 0.6331 USDT | 0.6327 USDT |
| 2025-05-19 | 0.6313 USDT | 34,622.9568 | 0.6379 USDT | 0.6251 USDT | 0.6333 USDT | 0.6348 USDT |
| 2025-05-18 | 0.6468 USDT | 10,451.3201 | 0.6729 USDT | 0.6670 USDT | 0.6753 USDT | 0.6670 USDT |
| 2025-05-17 | 0.6460 USDT | 96,881.9758 | 0.6437 USDT | 0.6264 USDT | 0.6399 USDT | 0.6417 USDT |
| 2025-05-16 | 0.6872 USDT | 64,245.6446 | 0.7003 USDT | 0.6737 USDT | 0.6840 USDT | 0.6821 USDT |
| 2025-05-15 | 0.6923 USDT | 4,178.2949 | 0.6789 USDT | 0.6756 USDT | 0.6879 USDT | 0.6871 USDT |
12