Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: edu3l_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-28 | 0.7260 USDT | 136,853.0000 | 0.6853 USDT | 0.6561 USDT | 0.6766 USDT | 0.6577 USDT |
| 2024-07-27 | 0.7740 USDT | 398,394.0000 | 0.8070 USDT | 0.7303 USDT | 0.7587 USDT | 0.7526 USDT |
| 2024-07-26 | 0.7115 USDT | 124,401.0000 | 0.7341 USDT | 0.7312 USDT | 0.7523 USDT | 0.7640 USDT |
| 2024-07-25 | 0.7284 USDT | 996,102.0000 | 0.6922 USDT | 0.5885 USDT | 0.6360 USDT | 0.6447 USDT |
| 2024-07-24 | 1.1172 USDT | 232,592.0000 | 1.1381 USDT | 0.9934 USDT | 1.0079 USDT | 1.0012 USDT |
| 2024-07-23 | 1.1022 USDT | 452,006.0000 | 1.0761 USDT | 0.9817 USDT | 1.0309 USDT | 1.0810 USDT |
| 2024-07-22 | 1.1917 USDT | 390,323.0000 | 1.1746 USDT | 1.1305 USDT | 1.1980 USDT | 1.1596 USDT |
| 2024-07-21 | 1.1540 USDT | 668,725.0000 | 1.1916 USDT | 1.0381 USDT | 1.1618 USDT | 1.1573 USDT |
| 2024-07-20 | 1.2934 USDT | 73,530.0000 | 1.2969 USDT | 1.2403 USDT | 1.2700 USDT | 1.2632 USDT |
| 2024-07-19 | 1.1654 USDT | 248,476.0000 | 1.1219 USDT | 1.1168 USDT | 1.1920 USDT | 1.2174 USDT |
| 2024-07-18 | 1.2457 USDT | 154,313.0000 | 1.2117 USDT | 1.1286 USDT | 1.1774 USDT | 1.1910 USDT |
| 2024-07-17 | 1.2467 USDT | 828,181.0000 | 1.3246 USDT | 1.2279 USDT | 1.3128 USDT | 1.2929 USDT |
| 2024-07-16 | 1.1099 USDT | 592,884.0000 | 1.1380 USDT | 1.1292 USDT | 1.1751 USDT | 1.1731 USDT |
| 2024-07-15 | 0.9051 USDT | 308,675.0000 | 0.9223 USDT | 0.8829 USDT | 0.9286 USDT | 0.9595 USDT |
| 2024-07-14 | 0.8186 USDT | 199,331.0000 | 0.7938 USDT | 0.7875 USDT | 0.8038 USDT | 0.8261 USDT |
| 2024-07-13 | 0.7997 USDT | 213,167.0000 | 0.7746 USDT | 0.7587 USDT | 0.7765 USDT | 0.8002 USDT |
| 2024-07-12 | 0.8371 USDT | 370,483.0000 | 0.8895 USDT | 0.8084 USDT | 0.8311 USDT | 0.8196 USDT |
| 2024-07-11 | 0.9326 USDT | 175,441.0000 | 0.8895 USDT | 0.8085 USDT | 0.8322 USDT | 0.8290 USDT |
| 2024-07-10 | 1.0357 USDT | 155,817.0000 | 1.1116 USDT | 0.9943 USDT | 1.0366 USDT | 1.0056 USDT |
| 2024-07-09 | 0.9890 USDT | 30,470.0000 | 0.9657 USDT | 0.9610 USDT | 0.9756 USDT | 0.9671 USDT |
| 2024-07-08 | 0.8666 USDT | 1,325,961.0000 | 0.8873 USDT | 0.7924 USDT | 0.8350 USDT | 0.8327 USDT |
| 2024-07-07 | 0.8643 USDT | 830,061.0000 | 0.7442 USDT | 0.7012 USDT | 0.7317 USDT | 0.7191 USDT |
| 2024-07-06 | 0.7990 USDT | 2,541,699.0000 | 0.6955 USDT | 0.6350 USDT | 0.6977 USDT | 0.9359 USDT |
| 2024-07-05 | 0.7249 USDT | 2,935,985.0000 | 0.9940 USDT | 0.8235 USDT | 0.8732 USDT | 0.8502 USDT |
| 2024-07-04 | 0.7015 USDT | 543,342.0000 | 0.6899 USDT | 0.5623 USDT | 0.6298 USDT | 0.5708 USDT |
| 2024-07-03 | 0.8614 USDT | 212,574.0000 | 0.8449 USDT | 0.8027 USDT | 0.8361 USDT | 0.8584 USDT |
| 2024-07-02 | 0.9266 USDT | 329,668.0000 | 0.9101 USDT | 0.8809 USDT | 0.8955 USDT | 0.9312 USDT |
| 2024-07-01 | 1.0195 USDT | 110,446.0000 | 0.9160 USDT | 0.9020 USDT | 0.9242 USDT | 0.9235 USDT |
| 2024-06-30 | 0.8443 USDT | 178,549.0000 | 0.8785 USDT | 0.8529 USDT | 0.8785 USDT | 0.9145 USDT |
| 2024-06-29 | 0.8684 USDT | 99,891.0000 | 0.8636 USDT | 0.8036 USDT | 0.8316 USDT | 0.8121 USDT |
| 2024-06-28 | 0.9370 USDT | 343,326.0000 | 0.9491 USDT | 0.8900 USDT | 0.9114 USDT | 0.8959 USDT |
| 2024-06-27 | 0.9366 USDT | 209,076.0000 | 0.9557 USDT | 0.9464 USDT | 0.9728 USDT | 0.9809 USDT |
| 2024-06-26 | 0.9791 USDT | 377,693.0000 | 0.9873 USDT | 0.8911 USDT | 0.9191 USDT | 0.9833 USDT |
| 2024-06-25 | 1.0061 USDT | 149,650.0000 | 1.0715 USDT | 1.0150 USDT | 1.0426 USDT | 1.0460 USDT |
| 2024-06-24 | 0.8357 USDT | 497,486.0000 | 0.8731 USDT | 0.8381 USDT | 0.8849 USDT | 1.0057 USDT |
| 2024-06-23 | 0.9076 USDT | 216,461.0000 | 0.8706 USDT | 0.8183 USDT | 0.8597 USDT | 0.8417 USDT |
| 2024-06-22 | 0.9395 USDT | 60,396.0000 | 0.9630 USDT | 0.9334 USDT | 0.9486 USDT | 0.9476 USDT |
| 2024-06-21 | 0.9789 USDT | 334,417.0000 | 1.0334 USDT | 0.9248 USDT | 0.9666 USDT | 0.9597 USDT |
| 2024-06-20 | 1.0612 USDT | 331,615.0000 | 1.0029 USDT | 0.9214 USDT | 0.9827 USDT | 0.9863 USDT |
12