Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: ape_usdt
12...56789...2021
Date Price Volume Open Low High Close
2024-02-27 1.9632 USDT 239,189.8700 1.9570 USDT 1.9201 USDT 1.9539 USDT 1.9661 USDT
2024-02-26 1.9525 USDT 244,026.4000 2.0001 USDT 1.9581 USDT 1.9889 USDT 1.9841 USDT
2024-02-25 1.8038 USDT 120,578.9200 1.8229 USDT 1.8151 USDT 1.8274 USDT 1.8201 USDT
2024-02-24 1.7290 USDT 92,495.2100 1.7639 USDT 1.7490 USDT 1.7651 USDT 1.7599 USDT
2024-02-23 1.6626 USDT 122,569.1500 1.6579 USDT 1.6121 USDT 1.6709 USDT 1.6659 USDT
2024-02-22 1.7016 USDT 90,837.6200 1.7275 USDT 1.6861 USDT 1.7090 USDT 1.6959 USDT
2024-02-21 1.7350 USDT 130,478.7400 1.6812 USDT 1.6310 USDT 1.6590 USDT 1.6709 USDT
2024-02-20 1.8003 USDT 142,392.4200 1.8239 USDT 1.8000 USDT 1.8219 USDT 1.8249 USDT
2024-02-19 1.7277 USDT 106,615.9200 1.7469 USDT 1.7291 USDT 1.7500 USDT 1.7520 USDT
2024-02-18 1.6861 USDT 156,348.1100 1.6749 USDT 1.6710 USDT 1.6980 USDT 1.7211 USDT
2024-02-17 1.6293 USDT 129,547.1000 1.6291 USDT 1.6200 USDT 1.6319 USDT 1.6579 USDT
2024-02-16 1.6299 USDT 126,771.0200 1.6169 USDT 1.6060 USDT 1.6244 USDT 1.6619 USDT
2024-02-15 1.6011 USDT 231,756.9600 1.6489 USDT 1.5870 USDT 1.6090 USDT 1.5939 USDT
2024-02-14 1.5485 USDT 68,722.3900 1.5421 USDT 1.5390 USDT 1.5549 USDT 1.5673 USDT
2024-02-13 1.4868 USDT 145,698.0400 1.4899 USDT 1.4881 USDT 1.5030 USDT 1.5265 USDT
2024-02-12 1.4511 USDT 135,761.6100 1.4859 USDT 1.4671 USDT 1.4780 USDT 1.4711 USDT
2024-02-11 1.4457 USDT 81,839.6500 1.4369 USDT 1.4150 USDT 1.4240 USDT 1.4219 USDT
2024-02-10 1.4265 USDT 127,944.1400 1.4197 USDT 1.4162 USDT 1.4220 USDT 1.4371 USDT
2024-02-09 1.4192 USDT 186,880.3400 1.4039 USDT 1.3890 USDT 1.4040 USDT 1.4129 USDT
2024-02-08 1.3933 USDT 162,450.6200 1.3891 USDT 1.3770 USDT 1.3999 USDT 1.3951 USDT
2024-02-07 1.3588 USDT 107,182.7600 1.3711 USDT 1.3691 USDT 1.3770 USDT 1.3979 USDT
2024-02-06 1.3714 USDT 102,262.5300 1.3611 USDT 1.3580 USDT 1.3659 USDT 1.3621 USDT
2024-02-05 1.3697 USDT 105,604.9700 1.3699 USDT 1.3511 USDT 1.3631 USDT 1.3668 USDT
2024-02-04 1.3818 USDT 67,731.0300 1.3769 USDT 1.3698 USDT 1.3800 USDT 1.3720 USDT
2024-02-03 1.4186 USDT 93,539.6500 1.4132 USDT 1.3940 USDT 1.4070 USDT 1.4012 USDT
2024-02-02 1.4435 USDT 95,887.0800 1.4219 USDT 1.4130 USDT 1.4250 USDT 1.4228 USDT
2024-02-01 1.4798 USDT 145,079.8800 1.4881 USDT 1.4810 USDT 1.5080 USDT 1.5119 USDT
2024-01-31 1.4143 USDT 145,647.0600 1.3871 USDT 1.3671 USDT 1.4090 USDT 1.4229 USDT
2024-01-30 1.4256 USDT 94,263.7000 1.4172 USDT 1.4110 USDT 1.4369 USDT 1.4354 USDT
2024-01-29 1.4176 USDT 238,242.1400 1.4032 USDT 1.3974 USDT 1.4492 USDT 1.4492 USDT
2024-01-28 1.4169 USDT 94,322.1400 1.4062 USDT 1.3663 USDT 1.3890 USDT 1.3811 USDT
2024-01-27 1.4244 USDT 65,248.1700 1.4189 USDT 1.4130 USDT 1.4190 USDT 1.4136 USDT
2024-01-26 1.3547 USDT 87,183.6900 1.3860 USDT 1.3751 USDT 1.3869 USDT 1.3951 USDT
2024-01-25 1.3116 USDT 124,278.6000 1.2961 USDT 1.2762 USDT 1.2960 USDT 1.3189 USDT
2024-01-24 1.3031 USDT 70,121.4100 1.3067 USDT 1.2970 USDT 1.3150 USDT 1.3049 USDT
2024-01-23 1.2876 USDT 95,674.7000 1.2849 USDT 1.2600 USDT 1.2779 USDT 1.2749 USDT
2024-01-22 1.3573 USDT 162,746.5800 1.3379 USDT 1.3020 USDT 1.3339 USDT 1.3231 USDT
2024-01-21 1.4081 USDT 78,946.4800 1.4209 USDT 1.4030 USDT 1.4229 USDT 1.4281 USDT
2024-01-20 1.3913 USDT 90,117.1000 1.3879 USDT 1.3831 USDT 1.3939 USDT 1.3945 USDT
2024-01-19 1.3680 USDT 115,045.0600 1.3491 USDT 1.3390 USDT 1.3680 USDT 1.3769 USDT
2024-01-18 1.4700 USDT 344,684.4600 1.4547 USDT 1.3621 USDT 1.3885 USDT 1.3795 USDT
2024-01-17 1.5706 USDT 300,671.6700 1.5541 USDT 1.5170 USDT 1.5499 USDT 1.5439 USDT
2024-01-16 1.4462 USDT 85,241.8000 1.4481 USDT 1.4421 USDT 1.4570 USDT 1.4561 USDT
2024-01-15 1.4214 USDT 237,418.1400 1.4431 USDT 1.3971 USDT 1.4170 USDT 1.4449 USDT
2024-01-14 1.4305 USDT 133,651.4600 1.4281 USDT 1.3853 USDT 1.4140 USDT 1.4219 USDT
2024-01-13 1.4372 USDT 142,000.9100 1.4409 USDT 1.4150 USDT 1.4309 USDT 1.4559 USDT
2024-01-12 1.4776 USDT 281,815.0400 1.4841 USDT 1.3791 USDT 1.4519 USDT 1.4401 USDT
2024-01-11 1.4498 USDT 132,312.3300 1.4650 USDT 1.4331 USDT 1.4510 USDT 1.4391 USDT
2024-01-10 1.3467 USDT 359,936.8000 1.3531 USDT 1.3141 USDT 1.3510 USDT 1.4269 USDT
2024-01-09 1.3263 USDT 259,890.6200 1.2841 USDT 1.2591 USDT 1.2904 USDT 1.2991 USDT
12...56789...2021