Crypto exchange Bitfinex
Market [unlinked] / Tether (USDT)
Identifier on Bitfinex: tHMSTR:UST12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2024-12-04 | 0.0044 USDT | 150,260.0109 | 0.0043 USDT | 0.0042 USDT | 0.0045 USDT | 0.0044 USDT |
2024-12-03 | 0.0042 USDT | 255,115.6205 | 0.0042 USDT | 0.0040 USDT | 0.0043 USDT | 0.0042 USDT |
2024-12-02 | 0.0039 USDT | 76,690.2587 | 0.0040 USDT | 0.0037 USDT | 0.0041 USDT | 0.0041 USDT |
2024-12-01 | 0.0041 USDT | 148,455.1302 | 0.0041 USDT | 0.0040 USDT | 0.0042 USDT | 0.0041 USDT |
2024-11-30 | 0.0041 USDT | 81,198.9281 | 0.0040 USDT | 0.0040 USDT | 0.0042 USDT | 0.0040 USDT |
2024-11-29 | 0.0040 USDT | 44,859.8476 | 0.0039 USDT | 0.0039 USDT | 0.0040 USDT | 0.0040 USDT |
2024-11-28 | 0.0038 USDT | 76,622.6694 | 0.0039 USDT | 0.0037 USDT | 0.0039 USDT | 0.0039 USDT |
2024-11-27 | 0.0038 USDT | 309,580.0953 | 0.0036 USDT | 0.0036 USDT | 0.0040 USDT | 0.0039 USDT |
2024-11-26 | 0.0036 USDT | 97,335.2462 | 0.0037 USDT | 0.0034 USDT | 0.0039 USDT | 0.0036 USDT |
2024-11-25 | 0.0039 USDT | 37,721.6433 | 0.0040 USDT | 0.0037 USDT | 0.0040 USDT | 0.0038 USDT |
2024-11-24 | 0.0040 USDT | 227,507.0399 | 0.0040 USDT | 0.0038 USDT | 0.0041 USDT | 0.0039 USDT |
2024-11-23 | 0.0038 USDT | 674,601.8273 | 0.0037 USDT | 0.0037 USDT | 0.0040 USDT | 0.0038 USDT |
2024-11-22 | 0.0036 USDT | 749,954.1329 | 0.0037 USDT | 0.0036 USDT | 0.0038 USDT | 0.0036 USDT |
2024-11-21 | 0.0037 USDT | 221,489.5163 | 0.0035 USDT | 0.0035 USDT | 0.0037 USDT | 0.0037 USDT |
2024-11-20 | 0.0035 USDT | 734,919.2389 | 0.0039 USDT | 0.0034 USDT | 0.0039 USDT | 0.0036 USDT |
2024-11-19 | 0.0041 USDT | 764,493.2183 | 0.0043 USDT | 0.0038 USDT | 0.0043 USDT | 0.0038 USDT |
2024-11-18 | 0.0038 USDT | 384,773.9881 | 0.0039 USDT | 0.0038 USDT | 0.0041 USDT | 0.0040 USDT |
2024-11-17 | 0.0041 USDT | 879,817.1002 | 0.0041 USDT | 0.0038 USDT | 0.0041 USDT | 0.0040 USDT |
2024-11-16 | 0.0040 USDT | 65,562.5507 | 0.0040 USDT | 0.0038 USDT | 0.0041 USDT | 0.0041 USDT |
2024-11-15 | 0.0042 USDT | 3,246,396.5376 | 0.0038 USDT | 0.0037 USDT | 0.0045 USDT | 0.0040 USDT |
2024-11-14 | 0.0041 USDT | 7,393,066.1573 | 0.0039 USDT | 0.0038 USDT | 0.0045 USDT | 0.0041 USDT |
2024-11-13 | 0.0040 USDT | 13,371,565.9976 | 0.0041 USDT | 0.0038 USDT | 0.0042 USDT | 0.0040 USDT |
2024-11-12 | 0.0046 USDT | 514,601.6674 | 0.0050 USDT | 0.0041 USDT | 0.0050 USDT | 0.0042 USDT |
2024-11-11 | 0.0046 USDT | 19,989,160.4599 | 0.0046 USDT | 0.0044 USDT | 0.0055 USDT | 0.0050 USDT |
2024-11-10 | 0.0055 USDT | 3,662,931.8824 | 0.0048 USDT | 0.0048 USDT | 0.0062 USDT | 0.0049 USDT |
2024-11-09 | 0.0032 USDT | 4,387,456.1731 | 0.0026 USDT | 0.0026 USDT | 0.0049 USDT | 0.0048 USDT |
2024-11-08 | 0.0026 USDT | 43,493.0261 | 0.0027 USDT | 0.0026 USDT | 0.0027 USDT | 0.0026 USDT |
2024-11-07 | 0.0027 USDT | 68,167.3873 | 0.0027 USDT | 0.0026 USDT | 0.0028 USDT | 0.0026 USDT |
2024-11-06 | 0.0026 USDT | 112,894.7530 | 0.0025 USDT | 0.0025 USDT | 0.0026 USDT | 0.0026 USDT |
2024-11-05 | 0.0024 USDT | 97,178.4875 | 0.0023 USDT | 0.0023 USDT | 0.0025 USDT | 0.0024 USDT |
2024-11-04 | 0.0024 USDT | 460,412.7811 | 0.0024 USDT | 0.0023 USDT | 0.0024 USDT | 0.0023 USDT |
2024-11-03 | 0.0024 USDT | 424,610.1237 | 0.0024 USDT | 0.0023 USDT | 0.0025 USDT | 0.0023 USDT |
2024-11-02 | 0.0027 USDT | 18,414.7811 | 0.0027 USDT | 0.0027 USDT | 0.0028 USDT | 0.0027 USDT |
2024-11-01 | 0.0027 USDT | 87,690.5003 | 0.0026 USDT | 0.0026 USDT | 0.0028 USDT | 0.0028 USDT |
2024-10-31 | 0.0027 USDT | 616,710.1645 | 0.0029 USDT | 0.0026 USDT | 0.0029 USDT | 0.0027 USDT |
2024-10-30 | 0.0029 USDT | 97,546.2249 | 0.0029 USDT | 0.0028 USDT | 0.0029 USDT | 0.0029 USDT |
2024-10-29 | 0.0029 USDT | 177,380.8684 | 0.0028 USDT | 0.0028 USDT | 0.0030 USDT | 0.0029 USDT |
2024-10-28 | 0.0028 USDT | 46,544.5966 | 0.0029 USDT | 0.0027 USDT | 0.0029 USDT | 0.0027 USDT |
2024-10-27 | 0.0029 USDT | 102,298.5249 | 0.0028 USDT | 0.0028 USDT | 0.0029 USDT | 0.0028 USDT |
2024-10-26 | 0.0029 USDT | 170,559.7963 | 0.0030 USDT | 0.0028 USDT | 0.0030 USDT | 0.0028 USDT |
2024-10-25 | 0.0033 USDT | 99,236.3788 | 0.0034 USDT | 0.0032 USDT | 0.0034 USDT | 0.0033 USDT |
2024-10-24 | 0.0033 USDT | 19,741.8476 | 0.0034 USDT | 0.0033 USDT | 0.0034 USDT | 0.0034 USDT |
2024-10-23 | 0.0036 USDT | 110,718.0406 | 0.0038 USDT | 0.0033 USDT | 0.0038 USDT | 0.0034 USDT |
2024-10-22 | 0.0037 USDT | 102,785.2489 | 0.0037 USDT | 0.0037 USDT | 0.0038 USDT | 0.0037 USDT |
2024-10-21 | 0.0037 USDT | 2,075.4541 | 0.0037 USDT | 0.0037 USDT | 0.0038 USDT | 0.0038 USDT |
2024-10-18 | 0.0038 USDT | 93,922.8958 | 0.0037 USDT | 0.0034 USDT | 0.0039 USDT | 0.0039 USDT |
2024-10-17 | 0.0039 USDT | 4,862.9831 | 0.0040 USDT | 0.0037 USDT | 0.0040 USDT | 0.0037 USDT |
2024-10-16 | 0.0040 USDT | 8,517.3306 | 0.0040 USDT | 0.0039 USDT | 0.0040 USDT | 0.0040 USDT |
2024-10-15 | 0.0042 USDT | 5,213.8472 | 0.0044 USDT | 0.0042 USDT | 0.0044 USDT | 0.0042 USDT |
2024-10-14 | 0.0044 USDT | 21,860.4304 | 0.0041 USDT | 0.0041 USDT | 0.0045 USDT | 0.0044 USDT |
12