Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: abds_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-21 | 0.8460 USDT | 7,460.1720 | 0.8282 USDT | 0.8120 USDT | 0.8204 USDT | 0.8120 USDT |
| 2024-11-20 | 0.9037 USDT | 392.4895 | 0.8995 USDT | 0.8995 USDT | 0.9056 USDT | 0.9056 USDT |
| 2024-11-19 | 0.9101 USDT | 4,883.7258 | 0.9048 USDT | 0.8942 USDT | 0.9003 USDT | 0.9003 USDT |
| 2024-11-18 | 0.9061 USDT | 1,195.5132 | 0.9140 USDT | 0.9140 USDT | 0.9248 USDT | 0.9248 USDT |
| 2024-11-17 | 1.1289 USDT | 995.6733 | 1.0771 USDT | 1.0711 USDT | 1.0800 USDT | 1.0773 USDT |
| 2024-11-16 | 1.1246 USDT | 4,603.9041 | 1.1379 USDT | 1.1227 USDT | 1.1363 USDT | 1.1310 USDT |
| 2024-11-15 | 1.1287 USDT | 6,888.8544 | 1.1270 USDT | 1.1164 USDT | 1.1266 USDT | 1.1273 USDT |
| 2024-11-14 | 1.1723 USDT | 6,078.1229 | 1.1853 USDT | 1.1567 USDT | 1.1623 USDT | 1.1573 USDT |
| 2024-11-13 | 1.2349 USDT | 6,356.8944 | 1.1417 USDT | 1.1337 USDT | 1.1941 USDT | 1.2038 USDT |
| 2024-11-12 | 1.3106 USDT | 6,645.7414 | 1.3275 USDT | 1.2568 USDT | 1.3048 USDT | 1.3040 USDT |
| 2024-11-11 | 1.2746 USDT | 5,137.8079 | 1.2645 USDT | 1.2597 USDT | 1.2709 USDT | 1.2801 USDT |
| 2024-11-10 | 1.2598 USDT | 456.2700 | 1.2726 USDT | 1.2726 USDT | 1.2799 USDT | 1.2769 USDT |
| 2024-11-09 | 1.2293 USDT | 849.5809 | 1.2238 USDT | 1.2114 USDT | 1.2716 USDT | 1.2706 USDT |
| 2024-11-08 | 1.2263 USDT | 9,553.2251 | 1.2620 USDT | 1.1235 USDT | 1.2569 USDT | 1.2560 USDT |
| 2024-11-07 | 1.0934 USDT | 878.5630 | 1.1235 USDT | 1.1234 USDT | 1.1290 USDT | 1.1268 USDT |
| 2024-11-06 | 1.0452 USDT | 638.2039 | 1.0948 USDT | 1.0927 USDT | 1.0984 USDT | 1.0984 USDT |
| 2024-11-05 | 1.0159 USDT | 8,347.4658 | 1.0128 USDT | 0.9547 USDT | 0.9616 USDT | 0.9616 USDT |
| 2024-11-04 | 1.0614 USDT | 8,711.5759 | 1.0743 USDT | 0.9933 USDT | 1.0024 USDT | 1.0003 USDT |
| 2024-11-03 | 1.0772 USDT | 6,700.2591 | 1.0647 USDT | 1.0279 USDT | 1.0386 USDT | 1.0391 USDT |
| 2024-11-02 | 1.0792 USDT | 268.2817 | 1.0708 USDT | 1.0662 USDT | 1.0718 USDT | 1.0665 USDT |
| 2024-11-01 | 1.0562 USDT | 6,710.4413 | 1.0729 USDT | 1.0698 USDT | 1.0800 USDT | 1.0834 USDT |
| 2024-10-31 | 1.0551 USDT | 5,124.4094 | 1.0715 USDT | 1.0332 USDT | 1.0395 USDT | 1.0343 USDT |
| 2024-10-30 | 1.0117 USDT | 5,894.1047 | 1.0342 USDT | 1.0217 USDT | 1.0266 USDT | 1.0269 USDT |
| 2024-10-29 | 0.9880 USDT | 5,907.6823 | 0.9967 USDT | 0.9848 USDT | 0.9981 USDT | 1.0033 USDT |
| 2024-10-28 | 0.9694 USDT | 6,008.6813 | 0.9691 USDT | 0.9687 USDT | 0.9752 USDT | 0.9732 USDT |
| 2024-10-27 | 0.9721 USDT | 5,438.8459 | 0.9794 USDT | 0.9610 USDT | 0.9670 USDT | 0.9655 USDT |
| 2024-10-26 | 0.9705 USDT | 5,124.8855 | 0.9649 USDT | 0.9591 USDT | 0.9744 USDT | 0.9602 USDT |
| 2024-10-25 | 0.9943 USDT | 10,475.4077 | 0.9963 USDT | 0.9046 USDT | 0.9692 USDT | 0.9697 USDT |
| 2024-10-24 | 1.0042 USDT | 6,481.7691 | 1.0107 USDT | 1.0020 USDT | 1.0176 USDT | 1.0232 USDT |
| 2024-10-23 | 0.9840 USDT | 4,199.9223 | 0.9920 USDT | 0.9713 USDT | 0.9789 USDT | 0.9722 USDT |
| 2024-10-22 | 0.9753 USDT | 7,221.2445 | 0.9702 USDT | 0.9567 USDT | 0.9656 USDT | 0.9739 USDT |
| 2024-10-21 | 1.0087 USDT | 232.8131 | 1.0101 USDT | 1.0086 USDT | 1.0141 USDT | 1.0087 USDT |
| 2024-10-20 | 1.0155 USDT | 355.7729 | 1.0172 USDT | 1.0130 USDT | 1.0172 USDT | 1.0133 USDT |
| 2024-10-19 | 1.0130 USDT | 6,839.0592 | 1.0055 USDT | 1.0050 USDT | 1.0101 USDT | 1.0090 USDT |
| 2024-10-18 | 1.0079 USDT | 6,194.8080 | 0.9989 USDT | 0.9791 USDT | 1.0078 USDT | 1.0083 USDT |
| 2024-10-17 | 1.0027 USDT | 4,642.1154 | 1.0026 USDT | 0.9970 USDT | 1.0060 USDT | 1.0040 USDT |
| 2024-10-16 | 1.0024 USDT | 3,993.6198 | 1.0013 USDT | 0.9976 USDT | 1.0068 USDT | 1.0026 USDT |
| 2024-10-15 | 1.0061 USDT | 8,941.2199 | 1.0151 USDT | 0.9958 USDT | 0.9992 USDT | 0.9958 USDT |
| 2024-10-14 | 1.0032 USDT | 177.3489 | 0.9976 USDT | 0.9971 USDT | 1.0003 USDT | 0.9999 USDT |
| 2024-10-13 | 1.0025 USDT | 620.3023 | 1.0174 USDT | 1.0067 USDT | 1.0184 USDT | 1.0073 USDT |
| 2024-10-12 | 0.9953 USDT | 6,335.2151 | 0.9915 USDT | 0.9901 USDT | 0.9987 USDT | 1.0147 USDT |
| 2024-10-11 | 0.9551 USDT | 11,386.8063 | 0.8015 USDT | 0.7994 USDT | 0.8594 USDT | 1.0043 USDT |
| 2024-10-10 | 1.0173 USDT | 775.2013 | 0.6778 USDT | 0.6760 USDT | 0.6788 USDT | 0.6760 USDT |
| 2024-10-09 | 1.0105 USDT | 722.0482 | 1.0687 USDT | 1.0673 USDT | 1.0754 USDT | 1.0748 USDT |
| 2024-10-08 | 0.8629 USDT | 7,259.0440 | 0.8835 USDT | 0.8742 USDT | 0.8853 USDT | 0.9410 USDT |
| 2024-10-07 | 0.8374 USDT | 9,111.2462 | 0.8282 USDT | 0.8188 USDT | 0.8247 USDT | 0.8205 USDT |
| 2024-10-06 | 0.8394 USDT | 9,411.0193 | 0.8378 USDT | 0.8330 USDT | 0.8395 USDT | 0.8410 USDT |
| 2024-10-05 | 0.8404 USDT | 5,846.0638 | 0.8346 USDT | 0.8305 USDT | 0.8360 USDT | 0.8395 USDT |
| 2024-10-04 | 0.8305 USDT | 7,062.1370 | 0.8435 USDT | 0.8270 USDT | 0.8418 USDT | 0.8593 USDT |
| 2024-10-03 | 0.8079 USDT | 879.6346 | 0.8187 USDT | 0.8126 USDT | 0.8187 USDT | 0.8140 USDT |
12