Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ena3l_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-16 | 0.0056 USDT | 88,388,467.0000 | 0.0055 USDT | 0.0053 USDT | 0.0055 USDT | 0.0054 USDT |
| 2024-09-15 | 0.0063 USDT | 46,423,789.0000 | 0.0061 USDT | 0.0053 USDT | 0.0056 USDT | 0.0055 USDT |
| 2024-09-14 | 0.0065 USDT | 20,090,300.0000 | 0.0064 USDT | 0.0061 USDT | 0.0063 USDT | 0.0063 USDT |
| 2024-09-13 | 0.0058 USDT | 55,621,659.0000 | 0.0058 USDT | 0.0058 USDT | 0.0063 USDT | 0.0064 USDT |
| 2024-09-12 | 0.0055 USDT | 30,142,131.0000 | 0.0051 USDT | 0.0050 USDT | 0.0052 USDT | 0.0054 USDT |
| 2024-09-11 | 0.0062 USDT | 56,032,082.0000 | 0.0056 USDT | 0.0056 USDT | 0.0059 USDT | 0.0059 USDT |
| 2024-09-10 | 0.0077 USDT | 70,484,631.0000 | 0.0077 USDT | 0.0072 USDT | 0.0076 USDT | 0.0075 USDT |
| 2024-09-09 | 0.0071 USDT | 48,416,120.0000 | 0.0069 USDT | 0.0069 USDT | 0.0074 USDT | 0.0080 USDT |
| 2024-09-08 | 0.0063 USDT | 24,347,303.0000 | 0.0063 USDT | 0.0061 USDT | 0.0063 USDT | 0.0064 USDT |
| 2024-09-07 | 0.0059 USDT | 38,601,308.0000 | 0.0061 USDT | 0.0058 USDT | 0.0060 USDT | 0.0060 USDT |
| 2024-09-06 | 0.0061 USDT | 227,075,105.0000 | 0.0061 USDT | 0.0054 USDT | 0.0056 USDT | 0.0055 USDT |
| 2024-09-05 | 0.0067 USDT | 5,049,905.0000 | 0.0063 USDT | 0.0062 USDT | 0.0064 USDT | 0.0064 USDT |
| 2024-09-04 | 0.0071 USDT | 23,237,682.0000 | 0.0078 USDT | 0.0071 USDT | 0.0073 USDT | 0.0077 USDT |
| 2024-09-03 | 0.0088 USDT | 18,153,016.0000 | 0.0079 USDT | 0.0076 USDT | 0.0078 USDT | 0.0078 USDT |
| 2024-09-02 | 0.0087 USDT | 25,511,002.0000 | 0.0091 USDT | 0.0090 USDT | 0.0092 USDT | 0.0096 USDT |
| 2024-09-01 | 0.0092 USDT | 33,019,617.0000 | 0.0089 USDT | 0.0078 USDT | 0.0089 USDT | 0.0081 USDT |
| 2024-08-31 | 0.0102 USDT | 8,861,380.0000 | 0.0096 USDT | 0.0095 USDT | 0.0097 USDT | 0.0098 USDT |
| 2024-08-30 | 0.0101 USDT | 16,809,535.0000 | 0.0106 USDT | 0.0100 USDT | 0.0103 USDT | 0.0104 USDT |
| 2024-08-29 | 0.0121 USDT | 31,059,832.0000 | 0.0127 USDT | 0.0100 USDT | 0.0109 USDT | 0.0109 USDT |
| 2024-08-28 | 0.0153 USDT | 36,852,538.0000 | 0.0150 USDT | 0.0120 USDT | 0.0136 USDT | 0.0144 USDT |
| 2024-08-27 | 0.0205 USDT | 19,771,021.0000 | 0.0195 USDT | 0.0149 USDT | 0.0160 USDT | 0.0160 USDT |
| 2024-08-26 | 0.0303 USDT | 14,086,536.0000 | 0.0285 USDT | 0.0238 USDT | 0.0244 USDT | 0.0243 USDT |
| 2024-08-25 | 0.0387 USDT | 4,868,727.0000 | 0.0372 USDT | 0.0346 USDT | 0.0354 USDT | 0.0347 USDT |
| 2024-08-24 | 0.0445 USDT | 7,223,361.0000 | 0.0457 USDT | 0.0400 USDT | 0.0417 USDT | 0.0415 USDT |
| 2024-08-23 | 0.0325 USDT | 21,577,381.0000 | 0.0339 USDT | 0.0336 USDT | 0.0353 USDT | 0.0421 USDT |
| 2024-08-22 | 0.0253 USDT | 7,848,239.0000 | 0.0246 USDT | 0.0241 USDT | 0.0248 USDT | 0.0251 USDT |
| 2024-08-21 | 0.0232 USDT | 16,813,850.0000 | 0.0216 USDT | 0.0213 USDT | 0.0223 USDT | 0.0253 USDT |
| 2024-08-20 | 0.0235 USDT | 11,153,298.0000 | 0.0216 USDT | 0.0214 USDT | 0.0231 USDT | 0.0236 USDT |
| 2024-08-19 | 0.0219 USDT | 30,647,848.0000 | 0.0210 USDT | 0.0189 USDT | 0.0203 USDT | 0.0210 USDT |
| 2024-08-18 | 0.0250 USDT | 9,016,292.0000 | 0.0263 USDT | 0.0242 USDT | 0.0247 USDT | 0.0250 USDT |
| 2024-08-17 | 0.0253 USDT | 9,976,891.0000 | 0.0244 USDT | 0.0240 USDT | 0.0250 USDT | 0.0248 USDT |
| 2024-08-16 | 0.0256 USDT | 4,207,311.0000 | 0.0265 USDT | 0.0254 USDT | 0.0259 USDT | 0.0256 USDT |
| 2024-08-15 | 0.0311 USDT | 22,709,949.0000 | 0.0327 USDT | 0.0253 USDT | 0.0270 USDT | 0.0263 USDT |
| 2024-08-14 | 0.0365 USDT | 15,541,080.0000 | 0.0360 USDT | 0.0318 USDT | 0.0335 USDT | 0.0332 USDT |
| 2024-08-13 | 0.0352 USDT | 12,326,975.0000 | 0.0363 USDT | 0.0358 USDT | 0.0393 USDT | 0.0394 USDT |
| 2024-08-12 | 0.0336 USDT | 14,464,108.0000 | 0.0362 USDT | 0.0329 USDT | 0.0345 USDT | 0.0356 USDT |
| 2024-08-11 | 0.0334 USDT | 7,671,738.0000 | 0.0304 USDT | 0.0278 USDT | 0.0288 USDT | 0.0279 USDT |
| 2024-08-10 | 0.0303 USDT | 5,073,420.0000 | 0.0301 USDT | 0.0287 USDT | 0.0294 USDT | 0.0308 USDT |
| 2024-08-09 | 0.0303 USDT | 8,042,397.0000 | 0.0297 USDT | 0.0288 USDT | 0.0300 USDT | 0.0316 USDT |
| 2024-08-08 | 0.0241 USDT | 15,180,932.0000 | 0.0287 USDT | 0.0265 USDT | 0.0271 USDT | 0.0315 USDT |
| 2024-08-07 | 0.0229 USDT | 32,316,362.0000 | 0.0228 USDT | 0.0196 USDT | 0.0203 USDT | 0.0200 USDT |
| 2024-08-06 | 0.0236 USDT | 15,592,516.0000 | 0.0236 USDT | 0.0228 USDT | 0.0238 USDT | 0.0229 USDT |
| 2024-08-05 | 0.0199 USDT | 43,984,588.0000 | 0.0208 USDT | 0.0186 USDT | 0.0200 USDT | 0.0214 USDT |
| 2024-08-04 | 0.0340 USDT | 50,683,153.0000 | 0.0412 USDT | 0.0261 USDT | 0.0294 USDT | 0.0296 USDT |
| 2024-08-03 | 0.0459 USDT | 61,348.0000 | 0.0385 USDT | 0.0382 USDT | 0.0388 USDT | 0.0385 USDT |
| 2024-08-02 | 0.0651 USDT | 8,859,463.0000 | 0.0620 USDT | 0.0541 USDT | 0.0573 USDT | 0.0569 USDT |
| 2024-08-01 | 0.0828 USDT | 923,426.0000 | 0.0743 USDT | 0.0720 USDT | 0.0744 USDT | 0.0738 USDT |
| 2024-07-31 | 0.0888 USDT | 5,776,541.0000 | 0.0883 USDT | 0.0786 USDT | 0.0842 USDT | 0.0842 USDT |
| 2024-07-30 | 0.1077 USDT | 3,366,543.0000 | 0.1059 USDT | 0.0879 USDT | 0.0927 USDT | 0.0925 USDT |
| 2024-07-29 | 0.1274 USDT | 1,340,698.0000 | 0.1139 USDT | 0.1133 USDT | 0.1164 USDT | 0.1155 USDT |
12