Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ena3l_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-28 | 0.1295 USDT | 864,930.0000 | 0.1222 USDT | 0.1168 USDT | 0.1189 USDT | 0.1170 USDT |
| 2024-07-27 | 0.1296 USDT | 2,652,693.0000 | 0.1321 USDT | 0.1211 USDT | 0.1270 USDT | 0.1290 USDT |
| 2024-07-26 | 0.1198 USDT | 2,966,267.0000 | 0.1242 USDT | 0.1234 USDT | 0.1368 USDT | 0.1387 USDT |
| 2024-07-25 | 0.1133 USDT | 8,099,703.0000 | 0.1214 USDT | 0.0978 USDT | 0.1085 USDT | 0.1089 USDT |
| 2024-07-24 | 0.1392 USDT | 4,520,688.0000 | 0.1693 USDT | 0.1385 USDT | 0.1410 USDT | 0.1399 USDT |
| 2024-07-23 | 0.1241 USDT | 7,315,308.0000 | 0.1222 USDT | 0.1046 USDT | 0.1072 USDT | 0.1072 USDT |
| 2024-07-22 | 0.1562 USDT | 3,239,647.0000 | 0.1515 USDT | 0.1283 USDT | 0.1329 USDT | 0.1307 USDT |
| 2024-07-21 | 0.1651 USDT | 4,425,516.0000 | 0.1596 USDT | 0.1421 USDT | 0.1584 USDT | 0.1617 USDT |
| 2024-07-20 | 0.1937 USDT | 962,425.0000 | 0.1945 USDT | 0.1910 USDT | 0.1955 USDT | 0.1935 USDT |
| 2024-07-19 | 0.1815 USDT | 4,660,946.0000 | 0.1782 USDT | 0.1733 USDT | 0.1813 USDT | 0.1917 USDT |
| 2024-07-18 | 0.1706 USDT | 2,788,652.0000 | 0.1657 USDT | 0.1583 USDT | 0.1631 USDT | 0.1828 USDT |
| 2024-07-17 | 0.1742 USDT | 3,324,465.0000 | 0.1777 USDT | 0.1533 USDT | 0.1630 USDT | 0.1713 USDT |
| 2024-07-16 | 0.1783 USDT | 1,605,761.0000 | 0.1718 USDT | 0.1622 USDT | 0.1670 USDT | 0.1652 USDT |
| 2024-07-15 | 0.1364 USDT | 3,739,704.0000 | 0.1414 USDT | 0.1388 USDT | 0.1429 USDT | 0.1582 USDT |
| 2024-07-14 | 0.1121 USDT | 1,371,616.0000 | 0.1013 USDT | 0.0996 USDT | 0.1017 USDT | 0.1056 USDT |
| 2024-07-13 | 0.1151 USDT | 2,885,160.0000 | 0.1100 USDT | 0.1061 USDT | 0.1099 USDT | 0.1174 USDT |
| 2024-07-12 | 0.1097 USDT | 3,080,233.0000 | 0.1124 USDT | 0.1103 USDT | 0.1149 USDT | 0.1127 USDT |
| 2024-07-11 | 0.1339 USDT | 1,555,596.0000 | 0.1252 USDT | 0.1138 USDT | 0.1175 USDT | 0.1151 USDT |
| 2024-07-10 | 0.1433 USDT | 804,817.0000 | 0.1377 USDT | 0.1283 USDT | 0.1333 USDT | 0.1295 USDT |
| 2024-07-09 | 0.1296 USDT | 516,599.0000 | 0.1284 USDT | 0.1266 USDT | 0.1325 USDT | 0.1312 USDT |
| 2024-07-08 | 0.1104 USDT | 9,802,281.0000 | 0.1276 USDT | 0.1095 USDT | 0.1199 USDT | 0.1292 USDT |
| 2024-07-07 | 0.1313 USDT | 3,560,493.0000 | 0.1294 USDT | 0.1084 USDT | 0.1122 USDT | 0.1108 USDT |
| 2024-07-06 | 0.1136 USDT | 3,947,365.0000 | 0.1139 USDT | 0.1123 USDT | 0.1191 USDT | 0.1401 USDT |
| 2024-07-05 | 0.1055 USDT | 3,272,949.0000 | 0.1113 USDT | 0.1063 USDT | 0.1114 USDT | 0.1110 USDT |
| 2024-07-04 | 0.1857 USDT | 3,154,991.0000 | 0.1869 USDT | 0.1377 USDT | 0.1594 USDT | 0.1419 USDT |
| 2024-07-03 | 0.2408 USDT | 1,389,192.0000 | 0.2246 USDT | 0.2042 USDT | 0.2116 USDT | 0.2139 USDT |
| 2024-07-02 | 0.2905 USDT | 1,249,538.0000 | 0.3016 USDT | 0.2738 USDT | 0.2822 USDT | 0.2783 USDT |
| 2024-07-01 | 0.3295 USDT | 507,992.0000 | 0.3022 USDT | 0.2948 USDT | 0.3002 USDT | 0.2970 USDT |
| 2024-06-30 | 0.2914 USDT | 961,924.0000 | 0.2993 USDT | 0.2938 USDT | 0.3014 USDT | 0.3387 USDT |
| 2024-06-29 | 0.3047 USDT | 655,423.0000 | 0.3107 USDT | 0.2719 USDT | 0.2984 USDT | 0.2819 USDT |
| 2024-06-28 | 0.3688 USDT | 1,574,240.0000 | 0.3694 USDT | 0.3084 USDT | 0.3163 USDT | 0.3092 USDT |
| 2024-06-27 | 0.4155 USDT | 913,687.0000 | 0.4490 USDT | 0.4078 USDT | 0.4136 USDT | 0.4103 USDT |
| 2024-06-26 | 0.4290 USDT | 1,199,945.0000 | 0.4347 USDT | 0.3677 USDT | 0.3893 USDT | 0.4151 USDT |
| 2024-06-25 | 0.4218 USDT | 691,792.0000 | 0.4560 USDT | 0.4308 USDT | 0.4489 USDT | 0.4435 USDT |
| 2024-06-24 | 0.3871 USDT | 1,211,903.0000 | 0.3988 USDT | 0.3686 USDT | 0.4031 USDT | 0.4051 USDT |
| 2024-06-23 | 0.4721 USDT | 548,167.0000 | 0.4421 USDT | 0.4129 USDT | 0.4281 USDT | 0.4206 USDT |
| 2024-06-22 | 0.5050 USDT | 192,996.0000 | 0.5294 USDT | 0.5072 USDT | 0.5183 USDT | 0.5290 USDT |
| 2024-06-21 | 0.5474 USDT | 680,552.0000 | 0.5418 USDT | 0.5038 USDT | 0.5315 USDT | 0.5252 USDT |
| 2024-06-20 | 0.6147 USDT | 842,320.0000 | 0.5774 USDT | 0.5231 USDT | 0.5830 USDT | 0.5822 USDT |
| 2024-06-19 | 0.6619 USDT | 472,731.0000 | 0.6035 USDT | 0.5960 USDT | 0.6204 USDT | 0.6211 USDT |
| 2024-06-18 | 0.5452 USDT | 2,402,697.0000 | 0.5186 USDT | 0.4846 USDT | 0.5234 USDT | 0.5104 USDT |
| 2024-06-17 | 0.9412 USDT | 1,512,732.0000 | 0.8530 USDT | 0.7755 USDT | 0.8984 USDT | 0.8532 USDT |
| 2024-06-16 | 1.1145 USDT | 238,386.0000 | 1.1961 USDT | 1.1267 USDT | 1.1721 USDT | 1.1669 USDT |
| 2024-06-15 | 1.0064 USDT | 193,119.0000 | 1.0846 USDT | 1.0377 USDT | 1.0832 USDT | 1.0990 USDT |
| 2024-06-14 | 0.9121 USDT | 1,500,227.0000 | 0.9108 USDT | 0.7843 USDT | 0.8604 USDT | 1.0056 USDT |
| 2024-06-13 | 0.9417 USDT | 207,865.0000 | 0.8947 USDT | 0.8726 USDT | 0.9198 USDT | 0.9174 USDT |
12