Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: usdt_yap12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2020-02-06 | 0.2650 USDT | 1,919,533.2500 | 0.2629 USDT | 0.2594 USDT | 0.2699 USDT | 0.2670 USDT |
2020-02-05 | 0.2599 USDT | 3,662,890.1700 | 0.2568 USDT | 0.2231 USDT | 0.2836 USDT | 0.2629 USDT |
2020-02-04 | 0.2568 USDT | 4,622,846.4500 | 0.2568 USDT | 0.2560 USDT | 0.2612 USDT | 0.2568 USDT |
2020-02-03 | 0.2499 USDT | 4,956,807.4200 | 0.2430 USDT | 0.2430 USDT | 0.2786 USDT | 0.2568 USDT |
2020-02-02 | 0.2471 USDT | 4,217,891.7100 | 0.2512 USDT | 0.2336 USDT | 0.2830 USDT | 0.2430 USDT |
2020-02-01 | 0.2591 USDT | 4,603,986.8600 | 0.2509 USDT | 0.2365 USDT | 0.2707 USDT | 0.2673 USDT |
2020-01-31 | 0.2561 USDT | 4,119,262.1900 | 0.2484 USDT | 0.2425 USDT | 0.2708 USDT | 0.2638 USDT |
2020-01-30 | 0.2532 USDT | 4,346,198.2200 | 0.2471 USDT | 0.2460 USDT | 0.2675 USDT | 0.2592 USDT |
2020-01-29 | 0.2603 USDT | 4,364,266.5100 | 0.2536 USDT | 0.2351 USDT | 0.2710 USDT | 0.2670 USDT |
2020-01-28 | 0.2613 USDT | 4,506,233.9400 | 0.2525 USDT | 0.2516 USDT | 0.2710 USDT | 0.2700 USDT |
2020-01-27 | 0.2620 USDT | 4,773,322.6000 | 0.2539 USDT | 0.2500 USDT | 0.2710 USDT | 0.2700 USDT |
2020-01-26 | 0.2628 USDT | 4,486,224.0900 | 0.2566 USDT | 0.2363 USDT | 0.2712 USDT | 0.2690 USDT |
2020-01-25 | 0.2610 USDT | 5,039,983.8000 | 0.2516 USDT | 0.2456 USDT | 0.2713 USDT | 0.2704 USDT |
2020-01-24 | 0.2622 USDT | 4,513,865.0700 | 0.2593 USDT | 0.2400 USDT | 0.2669 USDT | 0.2651 USDT |
2020-01-23 | 0.2604 USDT | 3,724,915.8000 | 0.2529 USDT | 0.2491 USDT | 0.2757 USDT | 0.2678 USDT |
2020-01-22 | 0.2633 USDT | 3,834,682.7500 | 0.2535 USDT | 0.2511 USDT | 0.2890 USDT | 0.2730 USDT |
2020-01-21 | 0.2714 USDT | 4,051,773.2900 | 0.2548 USDT | 0.2342 USDT | 0.2910 USDT | 0.2880 USDT |
2020-01-20 | 0.2646 USDT | 3,844,904.3800 | 0.2541 USDT | 0.2521 USDT | 0.2843 USDT | 0.2750 USDT |
2020-01-19 | 0.2697 USDT | 3,800,545.9500 | 0.2553 USDT | 0.2364 USDT | 0.2900 USDT | 0.2840 USDT |
2020-01-18 | 0.2630 USDT | 3,563,106.2100 | 0.2575 USDT | 0.2516 USDT | 0.2689 USDT | 0.2685 USDT |
2020-01-17 | 0.2669 USDT | 3,855,899.7700 | 0.2662 USDT | 0.2531 USDT | 0.2687 USDT | 0.2675 USDT |
2020-01-16 | 0.2605 USDT | 4,027,379.9900 | 0.2549 USDT | 0.2506 USDT | 0.2690 USDT | 0.2660 USDT |
2020-01-15 | 0.2610 USDT | 4,361,450.5400 | 0.2529 USDT | 0.2513 USDT | 0.2699 USDT | 0.2690 USDT |
2020-01-14 | 0.2545 USDT | 3,688,081.7600 | 0.2560 USDT | 0.2144 USDT | 0.2699 USDT | 0.2529 USDT |
2020-01-13 | 0.2575 USDT | 4,776,320.9900 | 0.2540 USDT | 0.2271 USDT | 0.2679 USDT | 0.2610 USDT |
2020-01-12 | 0.2591 USDT | 4,296,394.0600 | 0.2541 USDT | 0.2510 USDT | 0.2770 USDT | 0.2640 USDT |
2020-01-11 | 0.2647 USDT | 4,064,210.3200 | 0.2544 USDT | 0.2485 USDT | 0.2791 USDT | 0.2750 USDT |
2020-01-10 | 0.2576 USDT | 3,784,870.5800 | 0.2531 USDT | 0.2489 USDT | 0.2830 USDT | 0.2620 USDT |
2020-01-09 | 0.2682 USDT | 4,331,246.7500 | 0.2534 USDT | 0.2435 USDT | 0.2830 USDT | 0.2830 USDT |
2020-01-08 | 0.2646 USDT | 4,284,347.4400 | 0.2531 USDT | 0.2347 USDT | 0.2875 USDT | 0.2760 USDT |
2020-01-07 | 0.2676 USDT | 4,201,101.9700 | 0.2476 USDT | 0.2380 USDT | 0.2877 USDT | 0.2875 USDT |
2020-01-06 | 0.2509 USDT | 4,463,557.5400 | 0.2448 USDT | 0.2411 USDT | 0.2699 USDT | 0.2570 USDT |
2020-01-05 | 0.2497 USDT | 3,967,327.2300 | 0.2449 USDT | 0.2348 USDT | 0.2700 USDT | 0.2545 USDT |
2020-01-04 | 0.2473 USDT | 2,862,086.5600 | 0.2497 USDT | 0.2347 USDT | 0.2511 USDT | 0.2449 USDT |
2020-01-03 | 0.2529 USDT | 2,700,524.9800 | 0.2560 USDT | 0.2332 USDT | 0.2699 USDT | 0.2497 USDT |
2020-01-02 | 0.2578 USDT | 3,233,849.6000 | 0.2595 USDT | 0.2333 USDT | 0.2675 USDT | 0.2560 USDT |
2020-01-01 | 0.2703 USDT | 3,694,741.0500 | 0.2730 USDT | 0.2480 USDT | 0.2789 USDT | 0.2675 USDT |
2019-12-31 | 0.2747 USDT | 3,616,318.6100 | 0.2763 USDT | 0.2624 USDT | 0.2873 USDT | 0.2730 USDT |
2019-12-30 | 0.2789 USDT | 2,969,338.8600 | 0.2820 USDT | 0.2715 USDT | 0.2856 USDT | 0.2758 USDT |
2019-12-29 | 0.2897 USDT | 2,651,395.0500 | 0.2973 USDT | 0.2800 USDT | 0.3029 USDT | 0.2820 USDT |
2019-12-28 | 0.2982 USDT | 3,098,163.3200 | 0.2991 USDT | 0.2628 USDT | 0.3208 USDT | 0.2973 USDT |
2019-12-27 | 0.2919 USDT | 3,096,184.7100 | 0.2848 USDT | 0.2653 USDT | 0.3203 USDT | 0.2990 USDT |
2019-12-26 | 0.2964 USDT | 3,588,286.2200 | 0.3079 USDT | 0.2665 USDT | 0.3202 USDT | 0.2848 USDT |
2019-12-25 | 0.3008 USDT | 3,324,167.2400 | 0.2937 USDT | 0.2700 USDT | 0.3207 USDT | 0.3079 USDT |
2019-12-24 | 0.3065 USDT | 1,448,719.0800 | 0.3192 USDT | 0.2713 USDT | 0.3192 USDT | 0.2937 USDT |
2019-12-23 | 0.3177 USDT | 3,463,485.1700 | 0.3227 USDT | 0.3121 USDT | 0.3500 USDT | 0.3127 USDT |
2019-12-22 | 0.3264 USDT | 3,668,956.1400 | 0.3300 USDT | 0.2616 USDT | 0.3382 USDT | 0.3227 USDT |
2019-12-21 | 0.3419 USDT | 2,710,100.7500 | 0.3538 USDT | 0.2630 USDT | 0.3785 USDT | 0.3300 USDT |
2019-12-20 | 0.3783 USDT | 4,948,491.7800 | 0.3921 USDT | 0.3499 USDT | 0.3994 USDT | 0.3645 USDT |
2019-12-19 | 0.3935 USDT | 5,485,260.5400 | 0.3949 USDT | 0.3905 USDT | 0.4016 USDT | 0.3921 USDT |
12