Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: usdt_yap12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2019-12-18 | 0.3957 USDT | 5,112,729.2900 | 0.3964 USDT | 0.3251 USDT | 0.3990 USDT | 0.3949 USDT |
2019-12-17 | 0.3984 USDT | 4,625,506.0000 | 0.4004 USDT | 0.3839 USDT | 0.4025 USDT | 0.3964 USDT |
2019-12-16 | 0.4009 USDT | 4,090,505.3900 | 0.4013 USDT | 0.2566 USDT | 0.4399 USDT | 0.4004 USDT |
2019-12-15 | 0.3995 USDT | 3,114,599.8200 | 0.3976 USDT | 0.2810 USDT | 0.4048 USDT | 0.4013 USDT |
2019-12-14 | 0.3900 USDT | 3,136,490.0400 | 0.3823 USDT | 0.3140 USDT | 0.4200 USDT | 0.3976 USDT |
2019-12-13 | 0.3647 USDT | 3,536,048.9200 | 0.3472 USDT | 0.2602 USDT | 0.3873 USDT | 0.3821 USDT |
2019-12-12 | 0.3428 USDT | 3,319,648.0300 | 0.3383 USDT | 0.2503 USDT | 0.3887 USDT | 0.3472 USDT |
2019-12-11 | 0.3388 USDT | 2,786,916.8700 | 0.3392 USDT | 0.0240 USDT | 0.3683 USDT | 0.3383 USDT |
2019-12-10 | 0.3442 USDT | 3,344,309.6500 | 0.3491 USDT | 0.3368 USDT | 0.3900 USDT | 0.3392 USDT |
2019-12-09 | 0.3528 USDT | 2,783,516.9500 | 0.3564 USDT | 0.3456 USDT | 0.3700 USDT | 0.3491 USDT |
2019-12-08 | 0.3635 USDT | 3,966,141.4300 | 0.3705 USDT | 0.3427 USDT | 0.3949 USDT | 0.3564 USDT |
2019-12-07 | 0.3777 USDT | 3,860,649.7000 | 0.3849 USDT | 0.3500 USDT | 0.3955 USDT | 0.3705 USDT |
2019-12-06 | 0.3847 USDT | 2,463,850.7900 | 0.3843 USDT | 0.3432 USDT | 0.4148 USDT | 0.3850 USDT |
2019-12-05 | 0.3871 USDT | 2,600,106.9500 | 0.3877 USDT | 0.3710 USDT | 0.4235 USDT | 0.3864 USDT |
2019-12-04 | 0.4008 USDT | 884,852.5500 | 0.4139 USDT | 0.3540 USDT | 0.4139 USDT | 0.3877 USDT |
2019-12-03 | 0.4121 USDT | 5,485,583.5900 | 0.4102 USDT | 0.3909 USDT | 0.4400 USDT | 0.4139 USDT |
2019-12-02 | 0.4046 USDT | 3,861,392.1500 | 0.4014 USDT | 0.4012 USDT | 0.4330 USDT | 0.4077 USDT |
2019-12-01 | 0.4129 USDT | 4,004,180.9700 | 0.4243 USDT | 0.3601 USDT | 0.4311 USDT | 0.4014 USDT |
2019-11-30 | 0.4266 USDT | 4,129,723.8100 | 0.4289 USDT | 0.3748 USDT | 0.4326 USDT | 0.4243 USDT |
2019-11-29 | 0.4233 USDT | 3,242,118.4500 | 0.4177 USDT | 0.3601 USDT | 0.4319 USDT | 0.4289 USDT |
2019-11-28 | 0.4244 USDT | 3,383,823.0300 | 0.4310 USDT | 0.3437 USDT | 0.4319 USDT | 0.4178 USDT |
2019-11-27 | 0.4185 USDT | 4,008,620.3100 | 0.4060 USDT | 0.4000 USDT | 0.4424 USDT | 0.4310 USDT |
2019-11-26 | 0.4244 USDT | 2,253,309.2200 | 0.4428 USDT | 0.3900 USDT | 0.4997 USDT | 0.4060 USDT |
2019-11-25 | 0.4076 USDT | 3,387,192.2700 | 0.3723 USDT | 0.3719 USDT | 0.4607 USDT | 0.4428 USDT |
2019-11-24 | 0.4471 USDT | 2,815,658.6600 | 0.4388 USDT | 0.3567 USDT | 0.4753 USDT | 0.4553 USDT |
2019-11-23 | 0.4693 USDT | 2,487,175.9300 | 0.4561 USDT | 0.3567 USDT | 0.5002 USDT | 0.4825 USDT |
2019-11-22 | 0.4561 USDT | 2,194,221.8800 | 0.4560 USDT | 0.3611 USDT | 0.4980 USDT | 0.4561 USDT |
2019-11-21 | 0.4369 USDT | 2,877,820.3600 | 0.4177 USDT | 0.4177 USDT | 0.4794 USDT | 0.4560 USDT |
2019-11-20 | 0.4189 USDT | 3,538,323.8000 | 0.4200 USDT | 0.3501 USDT | 0.4856 USDT | 0.4177 USDT |
2019-11-19 | 0.4197 USDT | 2,991,095.5800 | 0.4149 USDT | 0.4017 USDT | 0.4489 USDT | 0.4245 USDT |
2019-11-18 | 0.4275 USDT | 3,030,660.8500 | 0.4400 USDT | 0.3335 USDT | 0.4636 USDT | 0.4149 USDT |
2019-11-17 | 0.4595 USDT | 2,982,048.8000 | 0.4835 USDT | 0.4000 USDT | 0.4966 USDT | 0.4354 USDT |
2019-11-16 | 0.4932 USDT | 2,186,614.2200 | 0.5028 USDT | 0.4111 USDT | 0.5706 USDT | 0.4836 USDT |
2019-11-15 | 0.4603 USDT | 1,549,902.8100 | 0.4177 USDT | 0.3600 USDT | 0.6127 USDT | 0.5029 USDT |
2019-11-14 | 0.4157 USDT | 542,636.9900 | 0.4137 USDT | 0.3510 USDT | 0.4863 USDT | 0.4177 USDT |
2019-11-13 | 0.4319 USDT | 439,779.3800 | 0.4501 USDT | 0.3800 USDT | 0.4999 USDT | 0.4137 USDT |
2019-11-12 | 0.4658 USDT | 438,334.6700 | 0.4916 USDT | 0.3200 USDT | 0.5548 USDT | 0.4400 USDT |
2019-11-11 | 0.5347 USDT | 315,400.7400 | 0.5771 USDT | 0.3111 USDT | 0.6190 USDT | 0.4922 USDT |
2019-11-10 | 0.5844 USDT | 223,813.2000 | 0.5918 USDT | 0.3801 USDT | 0.6278 USDT | 0.5770 USDT |
2019-11-09 | 0.6128 USDT | 138,535.1100 | 0.6341 USDT | 0.5716 USDT | 0.6366 USDT | 0.5915 USDT |
2019-11-08 | 0.6386 USDT | 178,630.2200 | 0.6431 USDT | 0.5556 USDT | 0.6438 USDT | 0.6341 USDT |
2019-11-07 | 0.6332 USDT | 350,826.4800 | 0.6232 USDT | 0.4880 USDT | 0.6742 USDT | 0.6431 USDT |
2019-11-06 | 0.6074 USDT | 452,228.9700 | 0.5972 USDT | 0.3100 USDT | 0.6500 USDT | 0.6175 USDT |
2019-11-05 | 0.5993 USDT | 580,774.3300 | 0.6015 USDT | 0.5521 USDT | 0.6599 USDT | 0.5971 USDT |
2019-11-04 | 0.5511 USDT | 181,754.7000 | 0.5000 USDT | 0.2505 USDT | 5.0000 USDT | 0.6021 USDT |
12