Crypto exchange Bitfinex
Market [unlinked] / Tether (USDT)
Identifier on Bitfinex: tEIGEN:UST12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-08 | 3.5704 USDT | 164.7493 | 3.5852 USDT | 3.5123 USDT | 3.6475 USDT | 3.5175 USDT |
| 2025-01-07 | 3.8340 USDT | 1,426.1517 | 4.0476 USDT | 3.6312 USDT | 4.0476 USDT | 3.6312 USDT |
| 2025-01-06 | 4.1065 USDT | 1,248.3435 | 4.1500 USDT | 3.9944 USDT | 4.2645 USDT | 4.0172 USDT |
| 2025-01-05 | 4.0246 USDT | 595.7979 | 4.0360 USDT | 3.9457 USDT | 4.1307 USDT | 4.0464 USDT |
| 2025-01-04 | 4.0456 USDT | 1,566.1871 | 4.0364 USDT | 3.9016 USDT | 4.1841 USDT | 4.0342 USDT |
| 2025-01-03 | 3.7723 USDT | 742.6391 | 3.6996 USDT | 3.5896 USDT | 3.9025 USDT | 3.9025 USDT |
| 2025-01-02 | 3.7510 USDT | 1,295.8249 | 3.6358 USDT | 3.6245 USDT | 3.9160 USDT | 3.8027 USDT |
| 2025-01-01 | 3.5708 USDT | 1,327.3067 | 3.5216 USDT | 3.4045 USDT | 3.6911 USDT | 3.6463 USDT |
| 2024-12-31 | 2.3139 USDT | 4,744.6125 | 3.6768 USDT | 0.0491 USDT | 3.8466 USDT | 3.5859 USDT |
| 2024-12-30 | 3.6027 USDT | 3,483.1718 | 3.3169 USDT | 3.3169 USDT | 3.7597 USDT | 3.6942 USDT |
| 2024-12-29 | 3.4910 USDT | 751.8134 | 3.5781 USDT | 3.3522 USDT | 3.5854 USDT | 3.3522 USDT |
| 2024-12-28 | 3.3979 USDT | 722.8625 | 3.3824 USDT | 3.3397 USDT | 3.5502 USDT | 3.5490 USDT |
| 2024-12-27 | 3.4351 USDT | 1,162.9241 | 3.3479 USDT | 3.3479 USDT | 3.6079 USDT | 3.3788 USDT |
| 2024-12-26 | 3.4481 USDT | 1,838.4755 | 3.7608 USDT | 3.3012 USDT | 3.7952 USDT | 3.3267 USDT |
| 2024-12-25 | 3.8285 USDT | 860.9348 | 3.9401 USDT | 3.6990 USDT | 3.9460 USDT | 3.7173 USDT |
| 2024-12-24 | 3.9164 USDT | 1,959.5523 | 3.8878 USDT | 3.7357 USDT | 4.0418 USDT | 3.9695 USDT |
| 2024-12-23 | 3.6891 USDT | 856.3830 | 3.6056 USDT | 3.5314 USDT | 3.8234 USDT | 3.6919 USDT |
| 2024-12-22 | 3.6859 USDT | 2,383.9646 | 3.7647 USDT | 3.5397 USDT | 3.8228 USDT | 3.6291 USDT |
| 2024-12-21 | 4.0414 USDT | 3,207.7779 | 4.1783 USDT | 3.7003 USDT | 4.4643 USDT | 3.7849 USDT |
| 2024-12-20 | 3.9414 USDT | 7,722.1892 | 4.2387 USDT | 3.5230 USDT | 4.3202 USDT | 3.9708 USDT |
| 2024-12-19 | 4.6912 USDT | 7,320.5339 | 4.9792 USDT | 4.1624 USDT | 5.0855 USDT | 4.3123 USDT |
| 2024-12-18 | 5.1697 USDT | 5,846.4909 | 5.0779 USDT | 4.8623 USDT | 5.3797 USDT | 5.0314 USDT |
| 2024-12-17 | 5.3310 USDT | 4,341.9692 | 5.5012 USDT | 5.0673 USDT | 5.6479 USDT | 5.1045 USDT |
| 2024-12-16 | 5.0663 USDT | 5,049.5929 | 5.0356 USDT | 4.8805 USDT | 5.2716 USDT | 5.2295 USDT |
| 2024-12-15 | 4.7997 USDT | 2,548.6464 | 4.6205 USDT | 4.5470 USDT | 5.0610 USDT | 4.9885 USDT |
| 2024-12-14 | 4.7445 USDT | 1,757.0963 | 4.9007 USDT | 4.5308 USDT | 4.9985 USDT | 4.5608 USDT |
| 2024-12-13 | 4.9556 USDT | 4,239.9122 | 4.9118 USDT | 4.7473 USDT | 5.4000 USDT | 4.9448 USDT |
| 2024-12-12 | 5.1706 USDT | 9,611.5115 | 5.0525 USDT | 4.9406 USDT | 5.3713 USDT | 5.1110 USDT |
| 2024-12-11 | 4.8066 USDT | 12,768.5870 | 4.2990 USDT | 4.1626 USDT | 5.2593 USDT | 5.0132 USDT |
| 2024-12-10 | 4.4601 USDT | 30,054.5833 | 4.5641 USDT | 4.0698 USDT | 4.8383 USDT | 4.3181 USDT |
| 2024-12-09 | 4.6625 USDT | 5,940.8459 | 4.7813 USDT | 4.3712 USDT | 4.9352 USDT | 4.7204 USDT |
| 2024-12-08 | 4.6523 USDT | 4,203.1626 | 4.4793 USDT | 4.3848 USDT | 4.9810 USDT | 4.8737 USDT |
| 2024-12-07 | 4.7001 USDT | 7,544.5578 | 4.7382 USDT | 4.3674 USDT | 4.9876 USDT | 4.4728 USDT |
| 2024-12-06 | 4.5276 USDT | 11,725.9914 | 3.8234 USDT | 3.8024 USDT | 5.0608 USDT | 4.9641 USDT |
| 2024-12-05 | 3.8239 USDT | 6,189.1128 | 3.8390 USDT | 3.6725 USDT | 3.9813 USDT | 3.9624 USDT |
| 2024-12-04 | 4.0111 USDT | 27,702.2804 | 3.9624 USDT | 3.8123 USDT | 4.3140 USDT | 3.9032 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 |
12