Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: edu3l_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-16 | 0.3732 USDT | 1,276,194.0000 | 0.3927 USDT | 0.3163 USDT | 0.3216 USDT | 0.3204 USDT |
| 2024-09-15 | 0.4223 USDT | 379,050.0000 | 0.4207 USDT | 0.3802 USDT | 0.4046 USDT | 0.3893 USDT |
| 2024-09-14 | 0.4078 USDT | 421,941.0000 | 0.4100 USDT | 0.3936 USDT | 0.4112 USDT | 0.4242 USDT |
| 2024-09-13 | 0.3823 USDT | 929,783.0000 | 0.3773 USDT | 0.3717 USDT | 0.3819 USDT | 0.4118 USDT |
| 2024-09-12 | 0.3396 USDT | 417,667.0000 | 0.3425 USDT | 0.3415 USDT | 0.3535 USDT | 0.3618 USDT |
| 2024-09-11 | 0.2901 USDT | 525,313.0000 | 0.2826 USDT | 0.2811 USDT | 0.2907 USDT | 0.2914 USDT |
| 2024-09-10 | 0.3148 USDT | 476,741.0000 | 0.3041 USDT | 0.3041 USDT | 0.3105 USDT | 0.3186 USDT |
| 2024-09-09 | 0.2935 USDT | 727,753.0000 | 0.2918 USDT | 0.2900 USDT | 0.2994 USDT | 0.3184 USDT |
| 2024-09-08 | 0.2670 USDT | 508,982.0000 | 0.2539 USDT | 0.2504 USDT | 0.2585 USDT | 0.2671 USDT |
| 2024-09-07 | 0.2563 USDT | 695,120.0000 | 0.2662 USDT | 0.2510 USDT | 0.2574 USDT | 0.2520 USDT |
| 2024-09-06 | 0.2888 USDT | 158,209.0000 | 0.2504 USDT | 0.2462 USDT | 0.2580 USDT | 0.2512 USDT |
| 2024-09-05 | 0.3207 USDT | 37,618.0000 | 0.3106 USDT | 0.3080 USDT | 0.3127 USDT | 0.3101 USDT |
| 2024-09-04 | 0.2912 USDT | 432,422.0000 | 0.3424 USDT | 0.3251 USDT | 0.3357 USDT | 0.3331 USDT |
| 2024-09-03 | 0.3155 USDT | 286,608.0000 | 0.3013 USDT | 0.2970 USDT | 0.3048 USDT | 0.3028 USDT |
| 2024-09-02 | 0.3135 USDT | 518,219.0000 | 0.3103 USDT | 0.3100 USDT | 0.3185 USDT | 0.3318 USDT |
| 2024-09-01 | 0.3294 USDT | 966,278.0000 | 0.3135 USDT | 0.2916 USDT | 0.2971 USDT | 0.2959 USDT |
| 2024-08-31 | 0.3488 USDT | 181,042.0000 | 0.3393 USDT | 0.3322 USDT | 0.3382 USDT | 0.3364 USDT |
| 2024-08-30 | 0.3555 USDT | 410,968.0000 | 0.3672 USDT | 0.3507 USDT | 0.3615 USDT | 0.3691 USDT |
| 2024-08-29 | 0.4063 USDT | 802,652.0000 | 0.4136 USDT | 0.3592 USDT | 0.3759 USDT | 0.3700 USDT |
| 2024-08-28 | 0.4192 USDT | 1,716,109.0000 | 0.4108 USDT | 0.3793 USDT | 0.4149 USDT | 0.4077 USDT |
| 2024-08-27 | 0.4858 USDT | 2,856,988.0000 | 0.4629 USDT | 0.3756 USDT | 0.4017 USDT | 0.3945 USDT |
| 2024-08-26 | 0.5481 USDT | 584,059.0000 | 0.5628 USDT | 0.5045 USDT | 0.5328 USDT | 0.5333 USDT |
| 2024-08-25 | 0.5730 USDT | 198,146.0000 | 0.5577 USDT | 0.5387 USDT | 0.5524 USDT | 0.5521 USDT |
| 2024-08-24 | 0.6380 USDT | 444,255.0000 | 0.6207 USDT | 0.5680 USDT | 0.5888 USDT | 0.5818 USDT |
| 2024-08-23 | 0.6739 USDT | 296,554.0000 | 0.6803 USDT | 0.6779 USDT | 0.7189 USDT | 0.7317 USDT |
| 2024-08-22 | 0.5921 USDT | 417,051.0000 | 0.6284 USDT | 0.5818 USDT | 0.5935 USDT | 0.5891 USDT |
| 2024-08-21 | 0.5338 USDT | 1,355,408.0000 | 0.5258 USDT | 0.5236 USDT | 0.5448 USDT | 0.5554 USDT |
| 2024-08-20 | 0.5576 USDT | 531,407.0000 | 0.5389 USDT | 0.5324 USDT | 0.5518 USDT | 0.5668 USDT |
| 2024-08-19 | 0.4418 USDT | 2,052,165.0000 | 0.4463 USDT | 0.4281 USDT | 0.4643 USDT | 0.4665 USDT |
| 2024-08-18 | 0.4015 USDT | 1,012,075.0000 | 0.3998 USDT | 0.3912 USDT | 0.4108 USDT | 0.4144 USDT |
| 2024-08-17 | 0.2889 USDT | 338,754.0000 | 0.2825 USDT | 0.2801 USDT | 0.2875 USDT | 0.2905 USDT |
| 2024-08-16 | 0.2845 USDT | 413,850.0000 | 0.2892 USDT | 0.2871 USDT | 0.2973 USDT | 0.2939 USDT |
| 2024-08-15 | 0.2968 USDT | 885,476.0000 | 0.3006 USDT | 0.2675 USDT | 0.2744 USDT | 0.2683 USDT |
| 2024-08-14 | 0.3377 USDT | 1,082,205.0000 | 0.3429 USDT | 0.2984 USDT | 0.3030 USDT | 0.3015 USDT |
| 2024-08-13 | 0.3633 USDT | 1,283,872.0000 | 0.3683 USDT | 0.3630 USDT | 0.3715 USDT | 0.3642 USDT |
| 2024-08-12 | 0.3591 USDT | 1,905,832.0000 | 0.3897 USDT | 0.3443 USDT | 0.3690 USDT | 0.3656 USDT |
| 2024-08-11 | 0.3879 USDT | 1,017,463.0000 | 0.3804 USDT | 0.3439 USDT | 0.3731 USDT | 0.3509 USDT |
| 2024-08-10 | 0.3549 USDT | 934,868.0000 | 0.3675 USDT | 0.3659 USDT | 0.3690 USDT | 0.3740 USDT |
| 2024-08-09 | 0.3257 USDT | 922,481.0000 | 0.3244 USDT | 0.3094 USDT | 0.3218 USDT | 0.3202 USDT |
| 2024-08-08 | 0.2802 USDT | 914,946.0000 | 0.2956 USDT | 0.2923 USDT | 0.2999 USDT | 0.3389 USDT |
| 2024-08-07 | 0.2537 USDT | 3,072,790.0000 | 0.2664 USDT | 0.2236 USDT | 0.2327 USDT | 0.2294 USDT |
| 2024-08-06 | 0.2609 USDT | 1,152,000.0000 | 0.2643 USDT | 0.2478 USDT | 0.2566 USDT | 0.2520 USDT |
| 2024-08-05 | 0.2093 USDT | 3,801,907.0000 | 0.2552 USDT | 0.2288 USDT | 0.2444 USDT | 0.2445 USDT |
| 2024-08-04 | 0.3077 USDT | 2,621,763.0000 | 0.3373 USDT | 0.2706 USDT | 0.2959 USDT | 0.2852 USDT |
| 2024-08-03 | 0.3489 USDT | 6,571.0000 | 0.3155 USDT | 0.3127 USDT | 0.3159 USDT | 0.3133 USDT |
| 2024-08-02 | 0.4347 USDT | 1,014,636.0000 | 0.4251 USDT | 0.3791 USDT | 0.4022 USDT | 0.3962 USDT |
| 2024-08-01 | 0.5230 USDT | 139,667.0000 | 0.4669 USDT | 0.4498 USDT | 0.4669 USDT | 0.4551 USDT |
| 2024-07-31 | 0.5741 USDT | 728,889.0000 | 0.5843 USDT | 0.5120 USDT | 0.5278 USDT | 0.5278 USDT |
| 2024-07-30 | 0.6150 USDT | 615,684.0000 | 0.6200 USDT | 0.5465 USDT | 0.5738 USDT | 0.5671 USDT |
| 2024-07-29 | 0.6786 USDT | 157,040.0000 | 0.6134 USDT | 0.6063 USDT | 0.6305 USDT | 0.6264 USDT |
12