Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ctb_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 24.0642 USDT | 427.5772 | 24.3852 USDT | 23.4878 USDT | 23.8089 USDT | 23.5824 USDT |
| 2025-01-23 | 24.0297 USDT | 1,952.2608 | 23.9507 USDT | 23.4647 USDT | 23.8854 USDT | 23.7153 USDT |
| 2025-01-22 | 23.9990 USDT | 963.4481 | 23.7123 USDT | 23.2227 USDT | 23.5951 USDT | 23.8200 USDT |
| 2025-01-21 | 24.1299 USDT | 1,791.3543 | 24.2566 USDT | 23.6443 USDT | 24.1216 USDT | 24.1326 USDT |
| 2025-01-20 | 23.9321 USDT | 152.5870 | 23.5690 USDT | 23.2491 USDT | 23.7827 USDT | 23.3725 USDT |
| 2025-01-19 | 24.2965 USDT | 1,664.2465 | 24.2855 USDT | 24.0485 USDT | 24.4281 USDT | 24.2763 USDT |
| 2025-01-18 | 23.8406 USDT | 159.6632 | 23.7276 USDT | 23.6860 USDT | 24.1432 USDT | 23.8792 USDT |
| 2025-01-17 | 24.1708 USDT | 872.4260 | 24.6912 USDT | 23.5566 USDT | 24.7510 USDT | 24.4380 USDT |
| 2025-01-16 | 24.0695 USDT | 962.5718 | 23.6566 USDT | 23.0211 USDT | 23.8463 USDT | 24.0194 USDT |
| 2025-01-15 | 24.0308 USDT | 163.6779 | 24.4402 USDT | 24.1092 USDT | 24.8332 USDT | 24.3437 USDT |
| 2025-01-14 | 24.1411 USDT | 122.5615 | 23.8001 USDT | 23.6212 USDT | 24.0489 USDT | 23.6212 USDT |
| 2025-01-13 | 23.7979 USDT | 699.9815 | 23.7949 USDT | 23.0511 USDT | 24.3327 USDT | 23.6921 USDT |
| 2025-01-12 | 24.0897 USDT | 10.2498 | 23.5323 USDT | 23.4770 USDT | 23.6576 USDT | 23.6079 USDT |
| 2025-01-11 | 24.0849 USDT | 507.0486 | 24.2649 USDT | 23.6673 USDT | 24.4624 USDT | 23.8485 USDT |
| 2025-01-10 | 24.3120 USDT | 487.6329 | 23.9123 USDT | 23.5312 USDT | 23.8738 USDT | 23.8528 USDT |
| 2025-01-09 | 24.0907 USDT | 330.2547 | 24.1774 USDT | 23.0108 USDT | 24.1535 USDT | 23.9722 USDT |
| 2025-01-08 | 24.1240 USDT | 77.6024 | 24.5613 USDT | 24.1837 USDT | 24.9850 USDT | 24.5920 USDT |
| 2025-01-07 | 22.2418 USDT | 694.6091 | 23.4123 USDT | 23.0037 USDT | 23.2803 USDT | 23.2803 USDT |
| 2025-01-06 | 16.6733 USDT | 109.7241 | 19.5116 USDT | 19.2231 USDT | 20.1448 USDT | 20.1370 USDT |
| 2025-01-05 | 15.4505 USDT | 109.0406 | 15.7020 USDT | 15.6490 USDT | 15.8042 USDT | 15.7006 USDT |
| 2025-01-04 | 15.5412 USDT | 2,253.3742 | 15.2210 USDT | 15.2210 USDT | 15.3802 USDT | 15.5336 USDT |
| 2025-01-03 | 15.4979 USDT | 347.9661 | 15.3643 USDT | 15.3621 USDT | 15.6993 USDT | 15.5931 USDT |
| 2025-01-02 | 15.5212 USDT | 2,575.3357 | 15.6932 USDT | 15.0150 USDT | 15.5438 USDT | 15.6920 USDT |
| 2025-01-01 | 15.4486 USDT | 1,401.6936 | 15.7771 USDT | 15.3230 USDT | 15.4845 USDT | 15.4005 USDT |
| 2024-12-31 | 15.4547 USDT | 2,476.1902 | 15.3743 USDT | 15.0046 USDT | 15.2305 USDT | 15.2083 USDT |
| 2024-12-30 | 15.4968 USDT | 40.2533 | 15.7265 USDT | 15.6873 USDT | 15.7608 USDT | 15.7278 USDT |
| 2024-12-29 | 15.3092 USDT | 253.8127 | 15.2473 USDT | 15.0670 USDT | 15.5412 USDT | 15.4976 USDT |
| 2024-12-28 | 15.7152 USDT | 77.3058 | 15.7428 USDT | 15.6756 USDT | 15.7715 USDT | 15.7167 USDT |
| 2024-12-27 | 15.5578 USDT | 2.5692 | 15.8480 USDT | 15.8480 USDT | 15.8480 USDT | 15.8480 USDT |
| 2024-12-26 | 12.6570 USDT | 147.3112 | 15.5076 USDT | 15.2792 USDT | 15.5198 USDT | 15.4250 USDT |
| 2024-12-25 | 8.5076 USDT | 109.2198 | 8.3116 USDT | 8.3116 USDT | 8.3721 USDT | 8.3657 USDT |
| 2024-12-24 | 8.4834 USDT | 2,437.0849 | 8.5910 USDT | 8.3356 USDT | 8.5263 USDT | 8.6380 USDT |
| 2024-12-23 | 8.4985 USDT | 402.1944 | 8.3485 USDT | 8.0762 USDT | 8.3485 USDT | 8.1154 USDT |
| 2024-12-22 | 8.4744 USDT | 260.3071 | 8.6253 USDT | 8.5545 USDT | 8.9041 USDT | 8.5899 USDT |
| 2024-12-21 | 8.5874 USDT | 2,155.2324 | 8.0286 USDT | 8.0001 USDT | 8.6066 USDT | 8.4904 USDT |
| 2024-12-20 | 8.5965 USDT | 2,402.1406 | 8.3353 USDT | 8.2490 USDT | 8.8291 USDT | 8.7508 USDT |
| 2024-12-19 | 8.6280 USDT | 1,888.8600 | 8.4738 USDT | 8.0439 USDT | 8.5919 USDT | 8.6676 USDT |
| 2024-12-18 | 8.4109 USDT | 1,617.8042 | 8.0484 USDT | 8.0023 USDT | 8.3831 USDT | 8.1234 USDT |
| 2024-12-17 | 8.4691 USDT | 2,578.3350 | 8.4237 USDT | 8.3226 USDT | 8.5627 USDT | 8.7442 USDT |
| 2024-12-16 | 8.3950 USDT | 113.0258 | 8.2226 USDT | 8.2226 USDT | 8.4020 USDT | 8.3616 USDT |
| 2024-12-15 | 7.9867 USDT | 195.2717 | 8.5204 USDT | 8.2370 USDT | 8.5261 USDT | 8.2776 USDT |
| 2024-12-14 | 6.0547 USDT | 1,326.1561 | 6.0542 USDT | 5.4166 USDT | 5.6337 USDT | 5.4448 USDT |
| 2024-12-13 | 6.0724 USDT | 1,473.1262 | 6.0081 USDT | 5.8338 USDT | 5.9903 USDT | 6.0330 USDT |
| 2024-12-12 | 6.5791 USDT | 1,242.1675 | 6.8433 USDT | 5.8634 USDT | 6.1162 USDT | 6.1162 USDT |
| 2024-12-11 | 6.5302 USDT | 30.5221 | 6.5692 USDT | 6.5214 USDT | 6.5692 USDT | 6.5214 USDT |
| 2024-12-10 | 1.6823 USDT | 0.0000 | 2.0000 USDT | 2.0000 USDT | 2.0000 USDT | 2.0000 USDT |
| 2024-12-09 | 1.0981 USDT | 0.0000 | 0.5122 USDT | 0.5122 USDT | 0.5122 USDT | 0.5122 USDT |
| 2024-12-08 | 1.7263 USDT | 53.1369 | 2.9786 USDT | 1.1000 USDT | 1.1704 USDT | 1.1704 USDT |
| 2024-12-07 | 2.3175 USDT | 0.0000 | 2.9786 USDT | 2.9786 USDT | 2.9786 USDT | 2.9786 USDT |
| 2024-12-06 | 3.7071 USDT | 412.8250 | 2.8184 USDT | 2.0001 USDT | 2.7946 USDT | 2.9500 USDT |
12