Crypto exchange Bitfinex
Market [unlinked] / Tether (USDT)
Identifier on Bitfinex: tPOLUST12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-04 | 0.7197 USDT | 91,042.9880 | 0.7011 USDT | 0.7011 USDT | 0.7504 USDT | 0.7319 USDT |
| 2024-12-03 | 0.7074 USDT | 196,476.4860 | 0.6528 USDT | 0.6458 USDT | 0.7667 USDT | 0.7130 USDT |
| 2024-12-02 | 0.6008 USDT | 36,543.2275 | 0.6137 USDT | 0.5753 USDT | 0.6415 USDT | 0.5776 USDT |
| 2024-12-01 | 0.5960 USDT | 35,955.1744 | 0.5988 USDT | 0.5844 USDT | 0.6010 USDT | 0.5945 USDT |
| 2024-11-30 | 0.5903 USDT | 37,126.1633 | 0.5788 USDT | 0.5769 USDT | 0.5990 USDT | 0.5945 USDT |
| 2024-11-29 | 0.5712 USDT | 6,279.9606 | 0.5620 USDT | 0.5556 USDT | 0.5797 USDT | 0.5695 USDT |
| 2024-11-28 | 0.5610 USDT | 16,761.9672 | 0.5722 USDT | 0.5516 USDT | 0.5752 USDT | 0.5600 USDT |
| 2024-11-27 | 0.5626 USDT | 60,338.4342 | 0.5192 USDT | 0.5192 USDT | 0.5778 USDT | 0.5778 USDT |
| 2024-11-26 | 0.5299 USDT | 109,431.8813 | 0.5515 USDT | 0.4939 USDT | 0.5595 USDT | 0.5230 USDT |
| 2024-11-25 | 0.5696 USDT | 150,939.7675 | 0.5477 USDT | 0.5033 USDT | 0.5998 USDT | 0.5860 USDT |
| 2024-11-24 | 0.4970 USDT | 51,498.1801 | 0.5709 USDT | 0.3801 USDT | 0.5952 USDT | 0.5453 USDT |
| 2024-11-23 | 0.5692 USDT | 95,081.0702 | 0.4925 USDT | 0.4882 USDT | 0.6107 USDT | 0.5752 USDT |
| 2024-11-22 | 0.4565 USDT | 14,658.5679 | 0.4460 USDT | 0.4460 USDT | 0.4807 USDT | 0.4807 USDT |
| 2024-11-21 | 0.4386 USDT | 110,267.7009 | 0.4341 USDT | 0.4233 USDT | 0.4577 USDT | 0.4490 USDT |
| 2024-11-20 | 0.4458 USDT | 164,048.4027 | 0.4314 USDT | 0.4217 USDT | 0.4616 USDT | 0.4326 USDT |
| 2024-11-19 | 0.4369 USDT | 54,935.3589 | 0.4586 USDT | 0.4266 USDT | 0.4586 USDT | 0.4267 USDT |
| 2024-11-18 | 0.4164 USDT | 129,990.0727 | 0.4037 USDT | 0.4037 USDT | 0.4274 USDT | 0.4252 USDT |
| 2024-11-17 | 0.4169 USDT | 136,546.6737 | 0.4244 USDT | 0.3952 USDT | 0.4413 USDT | 0.3968 USDT |
| 2024-11-16 | 0.4020 USDT | 110,970.1504 | 0.3732 USDT | 0.3725 USDT | 0.4300 USDT | 0.4241 USDT |
| 2024-11-15 | 0.3646 USDT | 24,618.0868 | 0.3603 USDT | 0.3500 USDT | 0.3738 USDT | 0.3623 USDT |
| 2024-11-14 | 0.3714 USDT | 102,999.0255 | 0.3761 USDT | 0.3579 USDT | 0.3835 USDT | 0.3628 USDT |
| 2024-11-13 | 0.3755 USDT | 316,931.7060 | 0.4008 USDT | 0.3634 USDT | 0.4025 USDT | 0.3983 USDT |
| 2024-11-12 | 0.4067 USDT | 47,458.0302 | 0.4267 USDT | 0.3822 USDT | 0.4416 USDT | 0.4012 USDT |
| 2024-11-11 | 0.4110 USDT | 26,030.0733 | 0.4077 USDT | 0.3974 USDT | 0.4256 USDT | 0.4222 USDT |
| 2024-11-10 | 0.4007 USDT | 54,318.9991 | 0.3841 USDT | 0.3820 USDT | 0.4200 USDT | 0.4113 USDT |
| 2024-11-09 | 0.3823 USDT | 55,758.9756 | 0.3924 USDT | 0.3731 USDT | 0.3961 USDT | 0.3754 USDT |
| 2024-11-08 | 0.3776 USDT | 238,309.9803 | 0.3490 USDT | 0.3393 USDT | 0.3982 USDT | 0.3861 USDT |
| 2024-11-07 | 0.3380 USDT | 46,496.1968 | 0.3338 USDT | 0.3314 USDT | 0.3498 USDT | 0.3406 USDT |
| 2024-11-06 | 0.3228 USDT | 11,135.0326 | 0.3039 USDT | 0.3039 USDT | 0.3292 USDT | 0.3262 USDT |
| 2024-11-05 | 0.3004 USDT | 16,114.3674 | 0.2939 USDT | 0.2939 USDT | 0.3074 USDT | 0.3016 USDT |
| 2024-11-04 | 0.2924 USDT | 19,429.5084 | 0.3006 USDT | 0.2881 USDT | 0.3037 USDT | 0.2902 USDT |
| 2024-11-03 | 0.3063 USDT | 15,479.9092 | 0.3141 USDT | 0.2957 USDT | 0.3141 USDT | 0.2973 USDT |
| 2024-11-02 | 0.3186 USDT | 788.0592 | 0.3185 USDT | 0.3159 USDT | 0.3206 USDT | 0.3159 USDT |
| 2024-11-01 | 0.3199 USDT | 4,949.5286 | 0.3198 USDT | 0.3125 USDT | 0.3253 USDT | 0.3199 USDT |
| 2024-10-31 | 0.3297 USDT | 79,522.4001 | 0.3313 USDT | 0.3158 USDT | 0.3313 USDT | 0.3179 USDT |
| 2024-10-30 | 0.3326 USDT | 13,742.7132 | 0.3353 USDT | 0.3295 USDT | 0.3376 USDT | 0.3338 USDT |
| 2024-10-29 | 0.3328 USDT | 7,234.6152 | 0.3243 USDT | 0.3243 USDT | 0.3375 USDT | 0.3326 USDT |
| 2024-10-28 | 0.3205 USDT | 7,518.7297 | 0.3296 USDT | 0.3146 USDT | 0.3296 USDT | 0.3197 USDT |
| 2024-10-27 | 0.3289 USDT | 1,955.8319 | 0.3285 USDT | 0.3268 USDT | 0.3316 USDT | 0.3282 USDT |
| 2024-10-26 | 0.3248 USDT | 10,291.5067 | 0.3202 USDT | 0.3202 USDT | 0.3289 USDT | 0.3284 USDT |
| 2024-10-25 | 0.3429 USDT | 37,970.2922 | 0.3537 USDT | 0.3137 USDT | 0.3537 USDT | 0.3317 USDT |
| 2024-10-24 | 0.3568 USDT | 4,365.3331 | 0.3590 USDT | 0.3528 USDT | 0.3590 USDT | 0.3571 USDT |
| 2024-10-23 | 0.3538 USDT | 25,810.1968 | 0.3657 USDT | 0.3466 USDT | 0.3657 USDT | 0.3537 USDT |
| 2024-10-22 | 0.3684 USDT | 11,175.6258 | 0.3710 USDT | 0.3640 USDT | 0.3742 USDT | 0.3675 USDT |
| 2024-10-21 | 0.3741 USDT | 14,679.7691 | 0.3858 USDT | 0.3691 USDT | 0.3879 USDT | 0.3732 USDT |
| 2024-10-20 | 0.3789 USDT | 32,640.2334 | 0.3721 USDT | 0.3683 USDT | 0.3834 USDT | 0.3809 USDT |
| 2024-10-19 | 0.3740 USDT | 3,724.7764 | 0.3700 USDT | 0.3700 USDT | 0.3761 USDT | 0.3712 USDT |
| 2024-10-18 | 0.3673 USDT | 1,861.7200 | 0.3653 USDT | 0.3649 USDT | 0.3700 USDT | 0.3679 USDT |
| 2024-10-17 | 0.3660 USDT | 3,316.1260 | 0.3720 USDT | 0.3625 USDT | 0.3729 USDT | 0.3650 USDT |
| 2024-10-16 | 0.3705 USDT | 4,171.5063 | 0.3692 USDT | 0.3673 USDT | 0.3739 USDT | 0.3706 USDT |
12