Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ban_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 0.0601 USDT | 1,494,375.2864 | 0.0610 USDT | 0.0607 USDT | 0.0612 USDT | 0.0610 USDT |
| 2025-01-23 | 0.0614 USDT | 4,761,844.8847 | 0.0590 USDT | 0.0583 USDT | 0.0592 USDT | 0.0590 USDT |
| 2025-01-22 | 0.0645 USDT | 4,833,070.8056 | 0.0621 USDT | 0.0607 USDT | 0.0621 USDT | 0.0636 USDT |
| 2025-01-21 | 0.0690 USDT | 8,088,543.7898 | 0.0698 USDT | 0.0676 USDT | 0.0696 USDT | 0.0696 USDT |
| 2025-01-20 | 0.0620 USDT | 961,017.5419 | 0.0653 USDT | 0.0650 USDT | 0.0670 USDT | 0.0665 USDT |
| 2025-01-19 | 0.0663 USDT | 22,982,345.5512 | 0.0744 USDT | 0.0628 USDT | 0.0642 USDT | 0.0636 USDT |
| 2025-01-18 | 0.0640 USDT | 1,970,882.4711 | 0.0604 USDT | 0.0604 USDT | 0.0615 USDT | 0.0612 USDT |
| 2025-01-17 | 0.0685 USDT | 11,853,327.0710 | 0.0671 USDT | 0.0659 USDT | 0.0677 USDT | 0.0684 USDT |
| 2025-01-16 | 0.0679 USDT | 8,168,711.1459 | 0.0666 USDT | 0.0651 USDT | 0.0668 USDT | 0.0683 USDT |
| 2025-01-15 | 0.0668 USDT | 1,234,990.1236 | 0.0674 USDT | 0.0670 USDT | 0.0678 USDT | 0.0673 USDT |
| 2025-01-14 | 0.0671 USDT | 1,418,579.1961 | 0.0671 USDT | 0.0664 USDT | 0.0672 USDT | 0.0664 USDT |
| 2025-01-13 | 0.0615 USDT | 13,374,993.2209 | 0.0620 USDT | 0.0619 USDT | 0.0650 USDT | 0.0658 USDT |
| 2025-01-12 | 0.0599 USDT | 433,750.8482 | 0.0579 USDT | 0.0579 USDT | 0.0584 USDT | 0.0582 USDT |
| 2025-01-11 | 0.0576 USDT | 8,190,588.6633 | 0.0598 USDT | 0.0595 USDT | 0.0604 USDT | 0.0599 USDT |
| 2025-01-10 | 0.0538 USDT | 16,081,325.4140 | 0.0518 USDT | 0.0517 USDT | 0.0551 USDT | 0.0551 USDT |
| 2025-01-09 | 0.0538 USDT | 10,174,263.4476 | 0.0511 USDT | 0.0509 USDT | 0.0541 USDT | 0.0542 USDT |
| 2025-01-08 | 0.0562 USDT | 2,693,101.9009 | 0.0515 USDT | 0.0515 USDT | 0.0532 USDT | 0.0530 USDT |
| 2025-01-07 | 0.0622 USDT | 23,740,437.3837 | 0.0620 USDT | 0.0594 USDT | 0.0599 USDT | 0.0596 USDT |
| 2025-01-06 | 0.0615 USDT | 1,162,771.1089 | 0.0629 USDT | 0.0626 USDT | 0.0632 USDT | 0.0628 USDT |
| 2025-01-05 | 0.0604 USDT | 601,816.2448 | 0.0580 USDT | 0.0578 USDT | 0.0582 USDT | 0.0578 USDT |
| 2025-01-04 | 0.0629 USDT | 14,396,204.6072 | 0.0596 USDT | 0.0595 USDT | 0.0608 USDT | 0.0611 USDT |
| 2025-01-03 | 0.0574 USDT | 1,029,940.8467 | 0.0621 USDT | 0.0621 USDT | 0.0634 USDT | 0.0631 USDT |
| 2025-01-02 | 0.0556 USDT | 25,238,841.4435 | 0.0563 USDT | 0.0552 USDT | 0.0565 USDT | 0.0563 USDT |
| 2025-01-01 | 0.0539 USDT | 9,482,458.9522 | 0.0544 USDT | 0.0533 USDT | 0.0538 USDT | 0.0533 USDT |
| 2024-12-31 | 0.0519 USDT | 28,820,225.7396 | 0.0520 USDT | 0.0495 USDT | 0.0512 USDT | 0.0529 USDT |
| 2024-12-30 | 0.0593 USDT | 209,113.8793 | 0.0561 USDT | 0.0559 USDT | 0.0562 USDT | 0.0561 USDT |
| 2024-12-29 | 0.0607 USDT | 2,403,584.5032 | 0.0588 USDT | 0.0575 USDT | 0.0592 USDT | 0.0587 USDT |
| 2024-12-28 | 0.0590 USDT | 506,627.3529 | 0.0628 USDT | 0.0625 USDT | 0.0632 USDT | 0.0627 USDT |
| 2024-12-27 | 0.0526 USDT | 2,500,845.7548 | 0.0548 USDT | 0.0538 USDT | 0.0553 USDT | 0.0553 USDT |
| 2024-12-26 | 0.0474 USDT | 807,195.9356 | 0.0492 USDT | 0.0484 USDT | 0.0493 USDT | 0.0484 USDT |
| 2024-12-25 | 0.0503 USDT | 913,445.8553 | 0.0471 USDT | 0.0471 USDT | 0.0476 USDT | 0.0476 USDT |
| 2024-12-24 | 0.0513 USDT | 18,124,032.4185 | 0.0517 USDT | 0.0488 USDT | 0.0503 USDT | 0.0510 USDT |
| 2024-12-23 | 0.0500 USDT | 2,495,973.1612 | 0.0498 USDT | 0.0494 USDT | 0.0511 USDT | 0.0505 USDT |
| 2024-12-22 | 0.0481 USDT | 1,785,226.7560 | 0.0491 USDT | 0.0487 USDT | 0.0497 USDT | 0.0490 USDT |
| 2024-12-21 | 0.0515 USDT | 17,542,528.0030 | 0.0493 USDT | 0.0463 USDT | 0.0474 USDT | 0.0468 USDT |
| 2024-12-20 | 0.0507 USDT | 12,631,378.0078 | 0.0489 USDT | 0.0489 USDT | 0.0506 USDT | 0.0518 USDT |
| 2024-12-19 | 0.0551 USDT | 9,242,865.2278 | 0.0520 USDT | 0.0490 USDT | 0.0517 USDT | 0.0528 USDT |
| 2024-12-18 | 0.0642 USDT | 14,162,912.4123 | 0.0621 USDT | 0.0545 USDT | 0.0568 USDT | 0.0558 USDT |
| 2024-12-17 | 0.0764 USDT | 10,679,346.9679 | 0.0793 USDT | 0.0711 USDT | 0.0740 USDT | 0.0737 USDT |
| 2024-12-16 | 0.0752 USDT | 580,684.2035 | 0.0748 USDT | 0.0747 USDT | 0.0754 USDT | 0.0752 USDT |
| 2024-12-15 | 0.0751 USDT | 2,060,543.2603 | 0.0789 USDT | 0.0752 USDT | 0.0791 USDT | 0.0753 USDT |
| 2024-12-14 | 0.0829 USDT | 12,790,747.6997 | 0.0836 USDT | 0.0773 USDT | 0.0794 USDT | 0.0788 USDT |
| 2024-12-13 | 0.0847 USDT | 11,461,340.5044 | 0.0819 USDT | 0.0817 USDT | 0.0838 USDT | 0.0849 USDT |
| 2024-12-12 | 0.0913 USDT | 11,082,391.1899 | 0.0905 USDT | 0.0855 USDT | 0.0860 USDT | 0.0857 USDT |
| 2024-12-11 | 0.0903 USDT | 432,653.9352 | 0.0938 USDT | 0.0927 USDT | 0.0938 USDT | 0.0927 USDT |
| 2024-12-10 | 0.0944 USDT | 1,340,639.9238 | 0.0815 USDT | 0.0815 USDT | 0.0865 USDT | 0.0858 USDT |
| 2024-12-09 | 0.1262 USDT | 2,485,017.1071 | 0.1091 USDT | 0.0858 USDT | 0.1091 USDT | 0.1011 USDT |
| 2024-12-08 | 0.1394 USDT | 8,526,037.0550 | 0.1383 USDT | 0.1348 USDT | 0.1375 USDT | 0.1375 USDT |
| 2024-12-07 | 0.1388 USDT | 542,835.1581 | 0.1415 USDT | 0.1408 USDT | 0.1426 USDT | 0.1409 USDT |
| 2024-12-06 | 0.1412 USDT | 7,670,645.5186 | 0.1363 USDT | 0.1356 USDT | 0.1373 USDT | 0.1379 USDT |
12