Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: wif_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-27 | 2.8627 USDT | 281,595.1900 | 2.7022 USDT | 2.6489 USDT | 2.6950 USDT | 2.6745 USDT |
| 2024-04-26 | 3.0134 USDT | 369,600.0200 | 2.9354 USDT | 2.8415 USDT | 2.9434 USDT | 2.8444 USDT |
| 2024-04-25 | 3.0456 USDT | 1,382,778.7700 | 2.8925 USDT | 2.8722 USDT | 2.9438 USDT | 3.1526 USDT |
| 2024-04-24 | 3.2913 USDT | 714,228.1200 | 3.2292 USDT | 3.1571 USDT | 3.2625 USDT | 3.2363 USDT |
| 2024-04-23 | 2.9281 USDT | 783,189.0600 | 2.8436 USDT | 2.8249 USDT | 2.8701 USDT | 3.0901 USDT |
| 2024-04-22 | 2.9262 USDT | 362,790.1300 | 2.8468 USDT | 2.7766 USDT | 2.8686 USDT | 2.8888 USDT |
| 2024-04-21 | 3.0464 USDT | 304,821.8300 | 2.9640 USDT | 2.8954 USDT | 2.9354 USDT | 2.9161 USDT |
| 2024-04-20 | 2.8808 USDT | 652,406.4100 | 2.8430 USDT | 2.8401 USDT | 2.9862 USDT | 2.9520 USDT |
| 2024-04-19 | 2.7107 USDT | 693,913.3500 | 2.9343 USDT | 2.8775 USDT | 3.0373 USDT | 3.0362 USDT |
| 2024-04-18 | 2.4692 USDT | 260,902.8300 | 2.4995 USDT | 2.4703 USDT | 2.5704 USDT | 2.5659 USDT |
| 2024-04-17 | 2.5436 USDT | 1,123,048.9000 | 2.4928 USDT | 2.3239 USDT | 2.4232 USDT | 2.4992 USDT |
| 2024-04-16 | 2.6065 USDT | 833,952.3900 | 2.5565 USDT | 2.4113 USDT | 2.5706 USDT | 2.6095 USDT |
| 2024-04-15 | 2.8337 USDT | 1,253,843.8700 | 2.7800 USDT | 2.4608 USDT | 2.6475 USDT | 2.6775 USDT |
| 2024-04-14 | 2.6031 USDT | 1,499,247.7800 | 2.8145 USDT | 2.6795 USDT | 2.8161 USDT | 2.7983 USDT |
| 2024-04-13 | 2.6587 USDT | 945,885.2100 | 2.8038 USDT | 2.4189 USDT | 2.5886 USDT | 2.5844 USDT |
| 2024-04-12 | 3.0032 USDT | 1,911,022.8200 | 3.1383 USDT | 2.4130 USDT | 2.8546 USDT | 2.6444 USDT |
| 2024-04-11 | 3.6356 USDT | 189,628.4300 | 3.5504 USDT | 3.4641 USDT | 3.5085 USDT | 3.4811 USDT |
| 2024-04-10 | 3.4843 USDT | 637,380.7600 | 3.3914 USDT | 3.3544 USDT | 3.5220 USDT | 3.5058 USDT |
| 2024-04-09 | 3.8933 USDT | 361,629.8300 | 3.6865 USDT | 3.5462 USDT | 3.6169 USDT | 3.6009 USDT |
| 2024-04-08 | 4.0638 USDT | 250,746.2200 | 4.2560 USDT | 4.1687 USDT | 4.2237 USDT | 4.1840 USDT |
| 2024-04-07 | 3.6427 USDT | 633,246.4800 | 3.5928 USDT | 3.5728 USDT | 3.6173 USDT | 3.8220 USDT |
| 2024-04-06 | 3.3195 USDT | 253,579.9900 | 3.3002 USDT | 3.2536 USDT | 3.2992 USDT | 3.3633 USDT |
| 2024-04-05 | 3.3533 USDT | 291,040.9200 | 3.3060 USDT | 3.2143 USDT | 3.2730 USDT | 3.2615 USDT |
| 2024-04-04 | 3.7874 USDT | 519,794.2500 | 3.8603 USDT | 3.7563 USDT | 3.8775 USDT | 3.7722 USDT |
| 2024-04-03 | 3.8964 USDT | 453,082.6600 | 4.0142 USDT | 3.6203 USDT | 3.6829 USDT | 3.6416 USDT |
| 2024-04-02 | 3.9195 USDT | 302,347.6700 | 4.0132 USDT | 3.8315 USDT | 3.9532 USDT | 3.8401 USDT |
| 2024-04-01 | 4.3539 USDT | 860,717.4900 | 4.3397 USDT | 3.9644 USDT | 4.1208 USDT | 4.3195 USDT |
| 2024-03-31 | 4.5962 USDT | 499,363.2500 | 4.7262 USDT | 4.5223 USDT | 4.6575 USDT | 4.6444 USDT |
| 2024-03-30 | 4.3434 USDT | 616,893.5700 | 4.3128 USDT | 4.1331 USDT | 4.3237 USDT | 4.2805 USDT |
| 2024-03-29 | 3.8364 USDT | 833,541.9500 | 3.8893 USDT | 3.8692 USDT | 3.9668 USDT | 3.9765 USDT |
| 2024-03-28 | 3.3105 USDT | 1,532,955.8300 | 3.2001 USDT | 3.1623 USDT | 3.3567 USDT | 3.7540 USDT |
| 2024-03-27 | 3.2248 USDT | 270,917.0500 | 3.0843 USDT | 3.0415 USDT | 3.1105 USDT | 3.0992 USDT |
| 2024-03-26 | 3.0745 USDT | 626,377.2600 | 3.0794 USDT | 3.0538 USDT | 3.2564 USDT | 3.2427 USDT |
| 2024-03-25 | 2.7868 USDT | 999,220.5900 | 2.7020 USDT | 2.6775 USDT | 2.7684 USDT | 2.7342 USDT |
| 2024-03-24 | 2.5012 USDT | 887,343.1100 | 2.4732 USDT | 2.4613 USDT | 2.5954 USDT | 2.8019 USDT |
| 2024-03-23 | 2.2922 USDT | 527,034.8100 | 2.4077 USDT | 2.2955 USDT | 2.3165 USDT | 2.3001 USDT |
| 2024-03-22 | 2.2666 USDT | 469,363.6900 | 2.2040 USDT | 2.1118 USDT | 2.1516 USDT | 2.1462 USDT |
| 2024-03-21 | 2.4738 USDT | 728,174.7200 | 2.3603 USDT | 2.2276 USDT | 2.2829 USDT | 2.2592 USDT |
| 2024-03-20 | 2.2460 USDT | 1,316,232.6000 | 2.1930 USDT | 2.0197 USDT | 2.1328 USDT | 2.5701 USDT |
| 2024-03-19 | 2.3953 USDT | 833,059.7800 | 2.6515 USDT | 2.3131 USDT | 2.3948 USDT | 2.3444 USDT |
| 2024-03-18 | 2.9396 USDT | 1,971,164.6800 | 3.0816 USDT | 2.6161 USDT | 2.7181 USDT | 2.6756 USDT |
| 2024-03-17 | 2.5794 USDT | 2,429,750.6600 | 2.7938 USDT | 2.7331 USDT | 2.9483 USDT | 2.9819 USDT |
| 2024-03-16 | 2.5430 USDT | 1,944,723.4500 | 2.5442 USDT | 2.1785 USDT | 2.2543 USDT | 2.1833 USDT |
| 2024-03-15 | 3.0620 USDT | 1,724,130.0862 | 3.0821 USDT | 2.8034 USDT | 2.8879 USDT | 2.9542 USDT |
| 2024-03-14 | 3.0850 USDT | 1,753,432.9097 | 3.3883 USDT | 2.9674 USDT | 3.2169 USDT | 3.1750 USDT |
| 2024-03-13 | 2.3622 USDT | 4,391,751.7811 | 2.2239 USDT | 2.2189 USDT | 2.3067 USDT | 2.6512 USDT |
| 2024-03-12 | 1.9551 USDT | 1,513,311.7745 | 1.9140 USDT | 1.7908 USDT | 1.9385 USDT | 2.0450 USDT |
| 2024-03-11 | 2.1329 USDT | 1,493,141.7314 | 2.1602 USDT | 2.0498 USDT | 2.0847 USDT | 2.0772 USDT |
| 2024-03-10 | 2.2577 USDT | 1,587,274.2503 | 2.2148 USDT | 2.1453 USDT | 2.1990 USDT | 2.1489 USDT |
| 2024-03-09 | 2.1409 USDT | 1,750,957.2909 | 2.0639 USDT | 2.0483 USDT | 2.0992 USDT | 2.1232 USDT |
12