Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: abds_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-10-02 | 0.8216 USDT | 9,524.9722 | 0.8190 USDT | 0.7889 USDT | 0.7983 USDT | 0.7946 USDT |
| 2024-10-01 | 0.8602 USDT | 7,000.4814 | 0.8616 USDT | 0.8244 USDT | 0.8281 USDT | 0.8281 USDT |
| 2024-09-30 | 0.8542 USDT | 4,938.7907 | 0.8651 USDT | 0.8534 USDT | 0.8573 USDT | 0.8534 USDT |
| 2024-09-29 | 0.8553 USDT | 6,035.7153 | 0.8514 USDT | 0.8464 USDT | 0.8518 USDT | 0.8525 USDT |
| 2024-09-28 | 0.8632 USDT | 5,919.5519 | 0.8463 USDT | 0.8428 USDT | 0.8505 USDT | 0.8644 USDT |
| 2024-09-27 | 0.8825 USDT | 5,755.4735 | 0.8952 USDT | 0.8764 USDT | 0.8827 USDT | 0.8801 USDT |
| 2024-09-26 | 0.8650 USDT | 6,482.1762 | 0.8737 USDT | 0.8675 USDT | 0.8742 USDT | 0.8800 USDT |
| 2024-09-25 | 0.8522 USDT | 5,204.5572 | 0.8582 USDT | 0.8431 USDT | 0.8436 USDT | 0.8433 USDT |
| 2024-09-24 | 0.8346 USDT | 5,553.4625 | 0.8372 USDT | 0.8356 USDT | 0.8409 USDT | 0.8525 USDT |
| 2024-09-23 | 0.8056 USDT | 6,879.4941 | 0.8133 USDT | 0.8032 USDT | 0.8136 USDT | 0.8163 USDT |
| 2024-09-22 | 0.7834 USDT | 5,534.1639 | 0.7862 USDT | 0.7701 USDT | 0.7782 USDT | 0.7742 USDT |
| 2024-09-21 | 0.7871 USDT | 6,110.6595 | 0.7732 USDT | 0.7724 USDT | 0.7821 USDT | 0.7837 USDT |
| 2024-09-20 | 0.7728 USDT | 6,847.9365 | 0.7765 USDT | 0.7692 USDT | 0.7760 USDT | 0.7881 USDT |
| 2024-09-19 | 0.7551 USDT | 8,032.4739 | 0.7628 USDT | 0.7201 USDT | 0.7644 USDT | 0.7738 USDT |
| 2024-09-18 | 0.7207 USDT | 6,032.3846 | 0.7137 USDT | 0.7130 USDT | 0.7195 USDT | 0.7226 USDT |
| 2024-09-17 | 0.7119 USDT | 7,235.8063 | 0.7266 USDT | 0.7253 USDT | 0.7314 USDT | 0.7296 USDT |
| 2024-09-16 | 0.7160 USDT | 5,552.9550 | 0.6886 USDT | 0.6655 USDT | 0.6877 USDT | 0.6911 USDT |
| 2024-09-15 | 0.7151 USDT | 5,521.9006 | 0.7195 USDT | 0.7164 USDT | 0.7256 USDT | 0.7282 USDT |
| 2024-09-14 | 0.7060 USDT | 5,719.1900 | 0.7000 USDT | 0.6915 USDT | 0.7023 USDT | 0.7097 USDT |
| 2024-09-13 | 0.7003 USDT | 6,591.4026 | 0.6904 USDT | 0.6841 USDT | 0.6921 USDT | 0.7206 USDT |
| 2024-09-12 | 0.6966 USDT | 5,072.7678 | 0.6823 USDT | 0.6791 USDT | 0.6841 USDT | 0.6961 USDT |
| 2024-09-11 | 0.7054 USDT | 5,374.7885 | 0.7144 USDT | 0.7017 USDT | 0.7085 USDT | 0.7069 USDT |
| 2024-09-10 | 0.6674 USDT | 5,881.6985 | 0.6677 USDT | 0.6669 USDT | 0.6729 USDT | 0.6825 USDT |
| 2024-09-09 | 0.6564 USDT | 6,321.1465 | 0.6549 USDT | 0.6530 USDT | 0.6653 USDT | 0.6679 USDT |
| 2024-09-08 | 0.6574 USDT | 4,813.5758 | 0.6662 USDT | 0.6558 USDT | 0.6594 USDT | 0.6570 USDT |
| 2024-09-07 | 0.6919 USDT | 10,606.1253 | 0.6447 USDT | 0.6447 USDT | 0.6530 USDT | 0.6550 USDT |
| 2024-09-06 | 0.7508 USDT | 670.9998 | 0.7457 USDT | 0.7435 USDT | 0.7475 USDT | 0.7447 USDT |
| 2024-09-05 | 0.7454 USDT | 182.0733 | 0.7572 USDT | 0.7528 USDT | 0.7572 USDT | 0.7533 USDT |
| 2024-09-04 | 0.7523 USDT | 5,246.5226 | 0.7492 USDT | 0.7375 USDT | 0.7400 USDT | 0.7425 USDT |
| 2024-09-03 | 0.7835 USDT | 5,500.0555 | 0.7705 USDT | 0.7661 USDT | 0.7704 USDT | 0.7701 USDT |
12