Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: beamx_usdt
Date Price Volume Open Low High Close
2024-12-25 0.0300 USDT 228,494.0000 0.0298 USDT 0.0297 USDT 0.0300 USDT 0.0299 USDT
2024-12-24 0.0298 USDT 86,690.0000 0.0301 USDT 0.0301 USDT 0.0303 USDT 0.0301 USDT
2024-12-23 0.0275 USDT 185,325.0000 0.0276 USDT 0.0276 USDT 0.0282 USDT 0.0282 USDT
2024-12-22 0.0271 USDT 383,841.0000 0.0276 USDT 0.0271 USDT 0.0277 USDT 0.0277 USDT
2024-12-21 0.0284 USDT 3,389,062.0000 0.0278 USDT 0.0268 USDT 0.0272 USDT 0.0269 USDT
2024-12-20 0.0246 USDT 366,815.0000 0.0272 USDT 0.0271 USDT 0.0277 USDT 0.0277 USDT
2024-12-19 0.0273 USDT 8,215,271.0000 0.0265 USDT 0.0245 USDT 0.0257 USDT 0.0256 USDT
2024-12-18 0.0304 USDT 6,644,509.0000 0.0319 USDT 0.0282 USDT 0.0296 USDT 0.0296 USDT
2024-12-17 0.0317 USDT 4,110,876.0000 0.0309 USDT 0.0301 USDT 0.0305 USDT 0.0304 USDT
2024-12-16 0.0337 USDT 5,969,616.0000 0.0330 USDT 0.0327 USDT 0.0335 USDT 0.0335 USDT
2024-12-15 0.0345 USDT 251,333.0000 0.0353 USDT 0.0348 USDT 0.0353 USDT 0.0350 USDT
2024-12-14 0.0356 USDT 4,421,555.0000 0.0355 USDT 0.0342 USDT 0.0347 USDT 0.0345 USDT
2024-12-13 0.0357 USDT 779,911.0000 0.0363 USDT 0.0361 USDT 0.0368 USDT 0.0365 USDT
2024-12-12 0.0371 USDT 14,454,486.0000 0.0349 USDT 0.0330 USDT 0.0342 USDT 0.0348 USDT
2024-12-11 0.0341 USDT 751,538.0000 0.0369 USDT 0.0368 USDT 0.0374 USDT 0.0374 USDT
2024-12-10 0.0327 USDT 10,212,305.0000 0.0323 USDT 0.0301 USDT 0.0316 USDT 0.0316 USDT
2024-12-09 0.0334 USDT 4,597,756.0000 0.0322 USDT 0.0284 USDT 0.0326 USDT 0.0324 USDT
2024-12-08 0.0348 USDT 4,366,815.0000 0.0349 USDT 0.0348 USDT 0.0354 USDT 0.0358 USDT
2024-12-07 0.0331 USDT 151,437.0000 0.0332 USDT 0.0331 USDT 0.0333 USDT 0.0332 USDT
2024-12-06 0.0327 USDT 5,830,652.0000 0.0335 USDT 0.0331 USDT 0.0345 USDT 0.0341 USDT
2024-12-05 0.0323 USDT 5,240,454.0000 0.0317 USDT 0.0315 USDT 0.0319 USDT 0.0321 USDT
2024-12-04 0.0317 USDT 10,116,635.0000 0.0324 USDT 0.0306 USDT 0.0317 USDT 0.0329 USDT
2024-12-03 0.0283 USDT 722,373.0000 0.0279 USDT 0.0278 USDT 0.0285 USDT 0.0284 USDT
2024-12-02 0.0269 USDT 8,713,497.0000 0.0261 USDT 0.0258 USDT 0.0264 USDT 0.0276 USDT
2024-12-01 0.0280 USDT 822,288.0000 0.0286 USDT 0.0277 USDT 0.0287 USDT 0.0277 USDT
2024-11-30 0.0265 USDT 2,176,956.0000 0.0265 USDT 0.0259 USDT 0.0264 USDT 0.0264 USDT
2024-11-29 0.0262 USDT 3,774,586.0000 0.0269 USDT 0.0265 USDT 0.0267 USDT 0.0266 USDT
2024-11-28 0.0247 USDT 3,920,994.0000 0.0243 USDT 0.0239 USDT 0.0244 USDT 0.0245 USDT
2024-11-27 0.0228 USDT 3,115,294.0000 0.0231 USDT 0.0230 USDT 0.0233 USDT 0.0237 USDT
2024-11-26 0.0218 USDT 652,135.0000 0.0218 USDT 0.0210 USDT 0.0219 USDT 0.0213 USDT
2024-11-25 0.0236 USDT 9,535,688.0000 0.0245 USDT 0.0224 USDT 0.0232 USDT 0.0227 USDT
2024-11-24 0.0232 USDT 6,085,440.0000 0.0227 USDT 0.0216 USDT 0.0226 USDT 0.0224 USDT
2024-11-23 0.0226 USDT 6,778,749.0000 0.0236 USDT 0.0225 USDT 0.0234 USDT 0.0233 USDT
2024-11-22 0.0213 USDT 2,591,163.0000 0.0207 USDT 0.0206 USDT 0.0209 USDT 0.0215 USDT
2024-11-21 0.0216 USDT 153,858.0000 0.0219 USDT 0.0218 USDT 0.0221 USDT 0.0218 USDT
2024-11-20 0.0228 USDT 694,049.0000 0.0214 USDT 0.0211 USDT 0.0215 USDT 0.0213 USDT
2024-11-19 0.0242 USDT 4,139,127.0000 0.0248 USDT 0.0236 USDT 0.0242 USDT 0.0238 USDT
2024-11-18 0.0243 USDT 710,435.0000 0.0243 USDT 0.0237 USDT 0.0244 USDT 0.0239 USDT
2024-11-17 0.0239 USDT 7,443,806.0000 0.0240 USDT 0.0234 USDT 0.0237 USDT 0.0239 USDT
2024-11-16 0.0217 USDT 2,140,667.0000 0.0220 USDT 0.0213 USDT 0.0216 USDT 0.0215 USDT
2024-11-15 0.0200 USDT 176,741.0000 0.0205 USDT 0.0204 USDT 0.0206 USDT 0.0206 USDT
2024-11-14 0.0214 USDT 2,590,411.0000 0.0206 USDT 0.0204 USDT 0.0207 USDT 0.0207 USDT
2024-11-13 0.0210 USDT 7,127,848.0000 0.0201 USDT 0.0199 USDT 0.0204 USDT 0.0215 USDT
2024-11-12 0.0217 USDT 6,033,187.0000 0.0207 USDT 0.0203 USDT 0.0210 USDT 0.0215 USDT
2024-11-11 0.0207 USDT 7,435,086.0000 0.0205 USDT 0.0204 USDT 0.0211 USDT 0.0223 USDT
2024-11-10 0.0206 USDT 6,621,168.0000 0.0205 USDT 0.0204 USDT 0.0209 USDT 0.0208 USDT
2024-11-09 0.0207 USDT 135,564.0000 0.0203 USDT 0.0201 USDT 0.0203 USDT 0.0203 USDT
2024-11-08 0.0193 USDT 2,970,009.0000 0.0194 USDT 0.0186 USDT 0.0191 USDT 0.0195 USDT
2024-11-07 0.0186 USDT 100,071.0000 0.0192 USDT 0.0190 USDT 0.0192 USDT 0.0190 USDT
2024-11-06 0.0169 USDT 239,286.0000 0.0174 USDT 0.0174 USDT 0.0175 USDT 0.0175 USDT