Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: dswar_usdt
Date Price Volume Open Low High Close
2024-12-22 0.0081 USDT 107,875.6112 0.0082 USDT 0.0079 USDT 0.0080 USDT 0.0080 USDT
2024-12-21 0.0086 USDT 116,372.5916 0.0083 USDT 0.0082 USDT 0.0083 USDT 0.0087 USDT
2024-12-20 0.0085 USDT 36,380.5361 0.0089 USDT 0.0089 USDT 0.0093 USDT 0.0090 USDT
2024-12-19 0.0099 USDT 3,878.3862 0.0088 USDT 0.0086 USDT 0.0086 USDT 0.0086 USDT
2024-12-18 0.0114 USDT 4,546.6672 0.0114 USDT 0.0102 USDT 0.0103 USDT 0.0102 USDT
2024-12-17 0.0104 USDT 73,524.2957 0.0101 USDT 0.0097 USDT 0.0100 USDT 0.0101 USDT
2024-12-16 0.0116 USDT 77,405.7160 0.0116 USDT 0.0111 USDT 0.0112 USDT 0.0112 USDT
2024-12-15 0.0120 USDT 7,804.3016 0.0118 USDT 0.0117 USDT 0.0119 USDT 0.0117 USDT
2024-12-14 0.0138 USDT 60,594.1607 0.0138 USDT 0.0130 USDT 0.0131 USDT 0.0131 USDT
2024-12-13 0.0148 USDT 3,732.5962 0.0140 USDT 0.0140 USDT 0.0140 USDT 0.0140 USDT
2024-12-12 0.0155 USDT 50,296.2631 0.0160 USDT 0.0151 USDT 0.0153 USDT 0.0151 USDT
2024-12-11 0.0148 USDT 5,251.3768 0.0150 USDT 0.0150 USDT 0.0151 USDT 0.0151 USDT
2024-12-10 0.0161 USDT 612.9840 0.0143 USDT 0.0143 USDT 0.0143 USDT 0.0143 USDT
2024-12-09 0.0205 USDT 7,907.5061 0.0173 USDT 0.0165 USDT 0.0173 USDT 0.0168 USDT
2024-12-08 0.0185 USDT 82,278.7522 0.0217 USDT 0.0211 USDT 0.0222 USDT 0.0211 USDT
2024-12-07 0.0143 USDT 14,291.1085 0.0160 USDT 0.0157 USDT 0.0163 USDT 0.0157 USDT
2024-12-06 0.0150 USDT 37,739.1981 0.0134 USDT 0.0133 USDT 0.0134 USDT 0.0141 USDT
2024-12-05 0.0141 USDT 14,573.4154 0.0149 USDT 0.0141 USDT 0.0149 USDT 0.0142 USDT
2024-12-04 0.0156 USDT 68,641.8802 0.0155 USDT 0.0127 USDT 0.0132 USDT 0.0131 USDT
2024-12-03 0.0202 USDT 2,180.8784 0.0173 USDT 0.0168 USDT 0.0174 USDT 0.0168 USDT
2024-12-02 0.0212 USDT 144,074.9836 0.0209 USDT 0.0197 USDT 0.0203 USDT 0.0210 USDT
2024-12-01 0.0213 USDT 769.1880 0.0201 USDT 0.0201 USDT 0.0202 USDT 0.0202 USDT
2024-11-30 0.0233 USDT 48,371.6643 0.0227 USDT 0.0204 USDT 0.0204 USDT 0.0211 USDT
2024-11-29 0.0215 USDT 58,661.3816 0.0231 USDT 0.0215 USDT 0.0225 USDT 0.0235 USDT
2024-11-28 0.0212 USDT 70,520.9396 0.0206 USDT 0.0186 USDT 0.0193 USDT 0.0195 USDT
2024-11-27 0.0255 USDT 31,079.6406 0.0220 USDT 0.0220 USDT 0.0241 USDT 0.0253 USDT
2024-11-26 0.0288 USDT 5,468.9890 0.0272 USDT 0.0271 USDT 0.0276 USDT 0.0271 USDT
2024-11-25 0.0336 USDT 59,645.0500 0.0336 USDT 0.0270 USDT 0.0279 USDT 0.0277 USDT
2024-11-24 0.0458 USDT 0.0000 0.0455 USDT 0.0455 USDT 0.0455 USDT 0.0455 USDT
2024-11-23 0.0439 USDT 7,651.6573 0.0463 USDT 0.0450 USDT 0.0459 USDT 0.0459 USDT
2024-11-22 0.0422 USDT 28,815.3439 0.0418 USDT 0.0415 USDT 0.0420 USDT 0.0427 USDT
2024-11-21 0.0405 USDT 7,484.6587 0.0415 USDT 0.0413 USDT 0.0416 USDT 0.0415 USDT
2024-11-20 0.0413 USDT 1,320.6963 0.0396 USDT 0.0395 USDT 0.0401 USDT 0.0401 USDT
2024-11-19 0.0434 USDT 17,963.0654 0.0429 USDT 0.0415 USDT 0.0421 USDT 0.0422 USDT
2024-11-18 0.0462 USDT 1,728.9861 0.0459 USDT 0.0459 USDT 0.0469 USDT 0.0469 USDT
2024-11-17 0.0457 USDT 0.0000 0.0472 USDT 0.0472 USDT 0.0472 USDT 0.0472 USDT
2024-11-16 0.0439 USDT 0.0000 0.0447 USDT 0.0447 USDT 0.0447 USDT 0.0447 USDT
2024-11-15 0.0420 USDT 5,162.4313 0.0440 USDT 0.0438 USDT 0.0441 USDT 0.0441 USDT
2024-11-14 0.0427 USDT 27,543.2427 0.0413 USDT 0.0411 USDT 0.0416 USDT 0.0415 USDT
2024-11-13 0.0411 USDT 653.8483 0.0449 USDT 0.0449 USDT 0.0449 USDT 0.0449 USDT
2024-11-12 0.0389 USDT 27,062.6115 0.0394 USDT 0.0381 USDT 0.0392 USDT 0.0395 USDT
2024-11-11 0.0351 USDT 34,032.7295 0.0336 USDT 0.0334 USDT 0.0349 USDT 0.0378 USDT
2024-11-10 0.0388 USDT 2,074.4600 0.0394 USDT 0.0390 USDT 0.0394 USDT 0.0391 USDT
2024-11-09 0.0371 USDT 3,543.0257 0.0380 USDT 0.0377 USDT 0.0383 USDT 0.0377 USDT
2024-11-08 0.0360 USDT 21,600.8188 0.0356 USDT 0.0347 USDT 0.0351 USDT 0.0351 USDT
2024-11-07 0.0282 USDT 2,024.4657 0.0302 USDT 0.0296 USDT 0.0307 USDT 0.0306 USDT
2024-11-06 0.0262 USDT 2,932.2458 0.0267 USDT 0.0267 USDT 0.0272 USDT 0.0269 USDT
2024-11-05 0.0205 USDT 0.0000 0.0205 USDT 0.0205 USDT 0.0205 USDT 0.0205 USDT
2024-11-04 0.0212 USDT 52,051.1226 0.0213 USDT 0.0200 USDT 0.0203 USDT 0.0203 USDT
2024-11-03 0.0207 USDT 47,002.4707 0.0198 USDT 0.0194 USDT 0.0196 USDT 0.0201 USDT