Crypto exchange Bitfinex
Market [unlinked] / Tether (USDT)
Identifier on Bitfinex: tEIGEN:UST12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-04 | 4.0082 USDT | 15,951.9572 | 3.9624 USDT | 3.8123 USDT | 4.3140 USDT | 4.0450 USDT |
| 2024-12-03 | 3.8332 USDT | 13,277.8796 | 3.8589 USDT | 3.5510 USDT | 3.9666 USDT | 3.8872 USDT |
| 2024-12-02 | 3.6518 USDT | 3,677.2627 | 3.8393 USDT | 3.4712 USDT | 3.8666 USDT | 3.5229 USDT |
| 2024-12-01 | 3.8715 USDT | 7,452.0120 | 3.6250 USDT | 3.5981 USDT | 4.0896 USDT | 3.9002 USDT |
| 2024-11-30 | 3.7692 USDT | 7,729.8383 | 3.5552 USDT | 3.5488 USDT | 3.9598 USDT | 3.5941 USDT |
| 2024-11-29 | 3.5965 USDT | 4,425.4783 | 3.6392 USDT | 3.5107 USDT | 3.6813 USDT | 3.5463 USDT |
| 2024-11-28 | 3.7675 USDT | 11,878.5021 | 3.8575 USDT | 3.5624 USDT | 3.9215 USDT | 3.5846 USDT |
| 2024-11-27 | 3.6855 USDT | 31,010.1017 | 3.3674 USDT | 3.2806 USDT | 4.1372 USDT | 4.0360 USDT |
| 2024-11-26 | 3.1946 USDT | 23,475.8359 | 3.1623 USDT | 2.9097 USDT | 3.3975 USDT | 3.3606 USDT |
| 2024-11-25 | 3.0757 USDT | 38,769.2992 | 2.9028 USDT | 2.9028 USDT | 3.3686 USDT | 3.1698 USDT |
| 2024-11-24 | 2.8435 USDT | 5,653.7177 | 2.7691 USDT | 2.6513 USDT | 3.0111 USDT | 2.7548 USDT |
| 2024-11-23 | 2.6579 USDT | 11,250.0888 | 2.5869 USDT | 2.3686 USDT | 2.7913 USDT | 2.7162 USDT |
| 2024-11-22 | 2.5595 USDT | 6,699.8590 | 2.6208 USDT | 2.4377 USDT | 2.7190 USDT | 2.4408 USDT |
| 2024-11-21 | 2.5676 USDT | 18,104.3487 | 2.2043 USDT | 2.2013 USDT | 2.8053 USDT | 2.6374 USDT |
| 2024-11-20 | 2.3339 USDT | 3,732.8907 | 2.4118 USDT | 2.1940 USDT | 2.4171 USDT | 2.2065 USDT |
| 2024-11-19 | 2.4772 USDT | 3,319.9289 | 2.6817 USDT | 2.3709 USDT | 2.6817 USDT | 2.3727 USDT |
| 2024-11-18 | 2.3647 USDT | 2,702.2791 | 2.4114 USDT | 2.2752 USDT | 2.4878 USDT | 2.3368 USDT |
| 2024-11-17 | 2.4266 USDT | 1,367.2255 | 2.4911 USDT | 2.3616 USDT | 2.5322 USDT | 2.3932 USDT |
| 2024-11-16 | 2.4883 USDT | 2,120.9003 | 2.4301 USDT | 2.3856 USDT | 2.6145 USDT | 2.5076 USDT |
| 2024-11-15 | 2.3849 USDT | 1,233.4867 | 2.4011 USDT | 2.3106 USDT | 2.4525 USDT | 2.3370 USDT |
| 2024-11-14 | 2.5458 USDT | 3,822.4188 | 2.5383 USDT | 2.4084 USDT | 2.6956 USDT | 2.4259 USDT |
| 2024-11-13 | 2.5909 USDT | 3,258.3229 | 2.7944 USDT | 2.4984 USDT | 2.8399 USDT | 2.6102 USDT |
| 2024-11-12 | 2.9330 USDT | 14,423.6638 | 3.2094 USDT | 2.6761 USDT | 3.2583 USDT | 2.8437 USDT |
| 2024-11-11 | 3.1282 USDT | 9,210.1592 | 3.1865 USDT | 2.9864 USDT | 3.2927 USDT | 3.1656 USDT |
| 2024-11-10 | 3.2589 USDT | 5,416.3293 | 3.2249 USDT | 3.1458 USDT | 3.4484 USDT | 3.1744 USDT |
| 2024-11-09 | 3.1761 USDT | 6,648.2241 | 3.0457 USDT | 2.9459 USDT | 3.3013 USDT | 3.1342 USDT |
| 2024-11-08 | 3.1601 USDT | 5,502.7817 | 3.1855 USDT | 3.0468 USDT | 3.3376 USDT | 3.0730 USDT |
| 2024-11-07 | 3.1106 USDT | 9,449.5374 | 2.8778 USDT | 2.8467 USDT | 3.2577 USDT | 3.1886 USDT |
| 2024-11-06 | 2.6874 USDT | 9,160.6079 | 2.4082 USDT | 2.4082 USDT | 2.8064 USDT | 2.6936 USDT |
| 2024-11-05 | 2.4402 USDT | 1,841.5617 | 2.3860 USDT | 2.3449 USDT | 2.5792 USDT | 2.4023 USDT |
| 2024-11-04 | 2.4103 USDT | 2,585.9499 | 2.4298 USDT | 2.3572 USDT | 2.4730 USDT | 2.3814 USDT |
| 2024-11-03 | 2.3548 USDT | 2,786.9556 | 2.3779 USDT | 2.2545 USDT | 2.4385 USDT | 2.4258 USDT |
| 2024-11-02 | 2.4996 USDT | 1,124.2338 | 2.5554 USDT | 2.4023 USDT | 2.5661 USDT | 2.4023 USDT |
| 2024-11-01 | 2.7174 USDT | 2,689.9027 | 2.7436 USDT | 2.6365 USDT | 2.8185 USDT | 2.6637 USDT |
| 2024-10-31 | 2.8920 USDT | 1,503.8513 | 2.9614 USDT | 2.7805 USDT | 2.9622 USDT | 2.8062 USDT |
| 2024-10-30 | 2.9481 USDT | 6,163.4421 | 2.8401 USDT | 2.8059 USDT | 3.1673 USDT | 3.0153 USDT |
| 2024-10-29 | 2.8897 USDT | 2,413.3352 | 2.8498 USDT | 2.7815 USDT | 3.0064 USDT | 2.8539 USDT |
| 2024-10-28 | 2.7763 USDT | 1,519.9952 | 2.8388 USDT | 2.6668 USDT | 2.8487 USDT | 2.7825 USDT |
| 2024-10-27 | 2.9354 USDT | 1,361.6915 | 2.9444 USDT | 2.8247 USDT | 2.9901 USDT | 2.8257 USDT |
| 2024-10-26 | 2.8270 USDT | 1,058.9095 | 2.8478 USDT | 2.7314 USDT | 2.9136 USDT | 2.8992 USDT |
| 2024-10-25 | 3.0865 USDT | 3,081.5169 | 3.2552 USDT | 2.9099 USDT | 3.2822 USDT | 2.9719 USDT |
| 2024-10-24 | 3.2481 USDT | 1,540.5296 | 3.2179 USDT | 3.1663 USDT | 3.3193 USDT | 3.2741 USDT |
| 2024-10-23 | 3.3641 USDT | 3,211.9577 | 3.4472 USDT | 3.1728 USDT | 3.5286 USDT | 3.2155 USDT |
| 2024-10-22 | 3.4422 USDT | 1,668.3075 | 3.4928 USDT | 3.3727 USDT | 3.5417 USDT | 3.4405 USDT |
| 2024-10-21 | 3.6655 USDT | 2,081.2873 | 3.7494 USDT | 3.4460 USDT | 3.8232 USDT | 3.5090 USDT |
| 2024-10-20 | 3.6222 USDT | 3,708.8536 | 3.6847 USDT | 3.4823 USDT | 3.7892 USDT | 3.7733 USDT |
| 2024-10-19 | 3.6404 USDT | 1,593.3850 | 3.6957 USDT | 3.5498 USDT | 3.7004 USDT | 3.6389 USDT |
| 2024-10-18 | 3.4958 USDT | 3,714.1251 | 3.2859 USDT | 3.2835 USDT | 3.6131 USDT | 3.5764 USDT |
| 2024-10-17 | 3.2315 USDT | 2,375.1730 | 3.3460 USDT | 3.1170 USDT | 3.4066 USDT | 3.1718 USDT |
| 2024-10-16 | 3.3172 USDT | 14,286.3857 | 3.5143 USDT | 3.2614 USDT | 3.5739 USDT | 3.3290 USDT |
12