Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ena3s_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-16 | 2.2403 USDT | 247,806.0000 | 2.2588 USDT | 2.1123 USDT | 2.3030 USDT | 2.2944 USDT |
| 2024-09-15 | 2.0551 USDT | 119,692.0000 | 2.1263 USDT | 2.0640 USDT | 2.1378 USDT | 2.3449 USDT |
| 2024-09-14 | 2.0915 USDT | 44,345.0000 | 2.0821 USDT | 2.0371 USDT | 2.0949 USDT | 2.1226 USDT |
| 2024-09-13 | 2.4152 USDT | 167,231.0000 | 2.3905 USDT | 2.0840 USDT | 2.1540 USDT | 2.1399 USDT |
| 2024-09-12 | 2.6695 USDT | 41,226.0000 | 2.8865 USDT | 2.6251 USDT | 2.7072 USDT | 2.6587 USDT |
| 2024-09-11 | 2.5282 USDT | 126,792.0000 | 2.7433 USDT | 2.4913 USDT | 2.5936 USDT | 2.5862 USDT |
| 2024-09-10 | 2.1249 USDT | 288,683.0000 | 2.1243 USDT | 2.0054 USDT | 2.1285 USDT | 2.1450 USDT |
| 2024-09-09 | 2.3984 USDT | 181,959.0000 | 2.4634 USDT | 2.0585 USDT | 2.1164 USDT | 2.1136 USDT |
| 2024-09-08 | 2.8172 USDT | 42,208.0000 | 2.8314 USDT | 2.6810 USDT | 2.7629 USDT | 2.7606 USDT |
| 2024-09-07 | 3.1407 USDT | 55,546.0000 | 3.0279 USDT | 2.9090 USDT | 2.9974 USDT | 3.0360 USDT |
| 2024-09-06 | 3.1773 USDT | 694,106.0000 | 3.2482 USDT | 2.8691 USDT | 3.1667 USDT | 3.4349 USDT |
| 2024-09-05 | 3.0741 USDT | 7,040.0000 | 3.2308 USDT | 3.1821 USDT | 3.2900 USDT | 3.1822 USDT |
| 2024-09-04 | 3.3274 USDT | 62,477.0000 | 2.7717 USDT | 2.7716 USDT | 2.8389 USDT | 2.7858 USDT |
| 2024-09-03 | 2.6418 USDT | 40,835.0000 | 2.9260 USDT | 2.8417 USDT | 2.9507 USDT | 2.9309 USDT |
| 2024-09-02 | 2.7702 USDT | 246,203.0000 | 2.6420 USDT | 2.3270 USDT | 2.4712 USDT | 2.4724 USDT |
| 2024-09-01 | 2.8068 USDT | 343,678.0000 | 2.8652 USDT | 2.6314 USDT | 2.7603 USDT | 3.1225 USDT |
| 2024-08-31 | 2.6271 USDT | 21,826.0000 | 2.7473 USDT | 2.5778 USDT | 2.6585 USDT | 2.6646 USDT |
| 2024-08-30 | 2.7722 USDT | 67,480.0000 | 2.5682 USDT | 2.5331 USDT | 2.6045 USDT | 2.5939 USDT |
| 2024-08-29 | 2.4670 USDT | 364,951.0000 | 2.2871 USDT | 2.2131 USDT | 2.3917 USDT | 2.6222 USDT |
| 2024-08-28 | 2.0322 USDT | 730,252.0000 | 2.0817 USDT | 1.9591 USDT | 2.1335 USDT | 2.1127 USDT |
| 2024-08-27 | 1.8260 USDT | 1,072,397.0000 | 1.6784 USDT | 1.6379 USDT | 1.6869 USDT | 2.0187 USDT |
| 2024-08-26 | 1.1241 USDT | 253,146.0000 | 1.1927 USDT | 1.1873 USDT | 1.2404 USDT | 1.3856 USDT |
| 2024-08-25 | 0.9400 USDT | 147,119.0000 | 0.9574 USDT | 0.9343 USDT | 0.9755 USDT | 1.0199 USDT |
| 2024-08-24 | 0.8536 USDT | 333,708.0000 | 0.8299 USDT | 0.8217 USDT | 0.8474 USDT | 0.9002 USDT |
| 2024-08-23 | 1.2477 USDT | 1,119,152.0000 | 1.2038 USDT | 0.9348 USDT | 0.9649 USDT | 0.9544 USDT |
| 2024-08-22 | 1.6848 USDT | 80,989.0000 | 1.7233 USDT | 1.6645 USDT | 1.7320 USDT | 1.6792 USDT |
| 2024-08-21 | 1.8820 USDT | 207,241.0000 | 2.0090 USDT | 1.6486 USDT | 1.7159 USDT | 1.7039 USDT |
| 2024-08-20 | 1.9137 USDT | 103,340.0000 | 2.0625 USDT | 1.8399 USDT | 1.9012 USDT | 1.8777 USDT |
| 2024-08-19 | 2.1213 USDT | 708,734.0000 | 2.1960 USDT | 2.0493 USDT | 2.1948 USDT | 2.1890 USDT |
| 2024-08-18 | 1.9150 USDT | 94,247.0000 | 1.8194 USDT | 1.7922 USDT | 1.8549 USDT | 1.9094 USDT |
| 2024-08-17 | 1.9481 USDT | 126,271.0000 | 2.0194 USDT | 1.8279 USDT | 1.9065 USDT | 1.9733 USDT |
| 2024-08-16 | 1.9664 USDT | 40,404.0000 | 1.8898 USDT | 1.8432 USDT | 1.9087 USDT | 1.9455 USDT |
| 2024-08-15 | 1.6688 USDT | 426,998.0000 | 1.6103 USDT | 1.6042 USDT | 1.7397 USDT | 1.9626 USDT |
| 2024-08-14 | 1.5064 USDT | 387,221.0000 | 1.5104 USDT | 1.4900 USDT | 1.5984 USDT | 1.6221 USDT |
| 2024-08-13 | 1.5830 USDT | 323,868.0000 | 1.5446 USDT | 1.3418 USDT | 1.4136 USDT | 1.4154 USDT |
| 2024-08-12 | 1.6936 USDT | 375,255.0000 | 1.6080 USDT | 1.5388 USDT | 1.6846 USDT | 1.6135 USDT |
| 2024-08-11 | 1.8301 USDT | 82,201.0000 | 2.0285 USDT | 2.0048 USDT | 2.1180 USDT | 2.1980 USDT |
| 2024-08-10 | 2.1054 USDT | 58,657.0000 | 2.1172 USDT | 2.0361 USDT | 2.1172 USDT | 2.0557 USDT |
| 2024-08-09 | 2.1671 USDT | 98,724.0000 | 2.1802 USDT | 2.0323 USDT | 2.1383 USDT | 2.0382 USDT |
| 2024-08-08 | 2.7623 USDT | 324,389.0000 | 2.3653 USDT | 2.1286 USDT | 2.3382 USDT | 2.1336 USDT |
| 2024-08-07 | 3.2507 USDT | 393,466.0000 | 3.1812 USDT | 3.1398 USDT | 3.4560 USDT | 3.5881 USDT |
| 2024-08-06 | 3.2609 USDT | 124,520.0000 | 3.2030 USDT | 3.0602 USDT | 3.2420 USDT | 3.2768 USDT |
| 2024-08-05 | 4.8266 USDT | 354,165.0000 | 3.9347 USDT | 3.7442 USDT | 3.8554 USDT | 3.7520 USDT |
| 2024-08-04 | 3.2323 USDT | 790,786.0000 | 2.6267 USDT | 2.6096 USDT | 2.7029 USDT | 3.5429 USDT |
| 2024-08-03 | 2.4500 USDT | 630.0000 | 2.8598 USDT | 2.8373 USDT | 2.8788 USDT | 2.8481 USDT |
| 2024-08-02 | 1.8085 USDT | 282,466.0000 | 1.8782 USDT | 1.8141 USDT | 1.8882 USDT | 2.0258 USDT |
| 2024-08-01 | 1.5014 USDT | 61,294.0000 | 1.6448 USDT | 1.6448 USDT | 1.6969 USDT | 1.6628 USDT |
| 2024-07-31 | 1.4336 USDT | 410,559.0000 | 1.4291 USDT | 1.3440 USDT | 1.4065 USDT | 1.4828 USDT |
| 2024-07-30 | 1.2111 USDT | 223,151.0000 | 1.2207 USDT | 1.1682 USDT | 1.2269 USDT | 1.3912 USDT |
| 2024-07-29 | 1.0518 USDT | 134,311.0000 | 1.1602 USDT | 1.0940 USDT | 1.1344 USDT | 1.1433 USDT |
12