Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ena3s_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-28 | 1.0552 USDT | 64,321.0000 | 1.1201 USDT | 1.0862 USDT | 1.1239 USDT | 1.1652 USDT |
| 2024-07-27 | 1.0955 USDT | 274,990.0000 | 1.0734 USDT | 1.0609 USDT | 1.0992 USDT | 1.0923 USDT |
| 2024-07-26 | 1.2142 USDT | 401,095.0000 | 1.1655 USDT | 0.9952 USDT | 1.0351 USDT | 1.0345 USDT |
| 2024-07-25 | 1.3428 USDT | 931,881.0000 | 1.2435 USDT | 1.2435 USDT | 1.3365 USDT | 1.3649 USDT |
| 2024-07-24 | 1.2355 USDT | 806,178.0000 | 0.9469 USDT | 0.9393 USDT | 1.0453 USDT | 1.1262 USDT |
| 2024-07-23 | 1.4539 USDT | 779,144.0000 | 1.4883 USDT | 1.3297 USDT | 1.5183 USDT | 1.6829 USDT |
| 2024-07-22 | 1.2157 USDT | 357,575.0000 | 1.2539 USDT | 1.1913 USDT | 1.2657 USDT | 1.4397 USDT |
| 2024-07-21 | 1.2192 USDT | 845,697.0000 | 1.2256 USDT | 1.1692 USDT | 1.2216 USDT | 1.1972 USDT |
| 2024-07-20 | 1.0764 USDT | 142,049.0000 | 1.0590 USDT | 1.0008 USDT | 1.0493 USDT | 1.0496 USDT |
| 2024-07-19 | 1.1639 USDT | 1,529,644.0000 | 1.2180 USDT | 0.9882 USDT | 1.1029 USDT | 1.1123 USDT |
| 2024-07-18 | 1.3236 USDT | 489,416.0000 | 1.3580 USDT | 1.2144 USDT | 1.3501 USDT | 1.2144 USDT |
| 2024-07-17 | 1.3529 USDT | 458,489.0000 | 1.3211 USDT | 1.2898 USDT | 1.3773 USDT | 1.3578 USDT |
| 2024-07-16 | 1.3684 USDT | 218,485.0000 | 1.4123 USDT | 1.3381 USDT | 1.4327 USDT | 1.4612 USDT |
| 2024-07-15 | 1.9481 USDT | 416,999.0000 | 1.8827 USDT | 1.6345 USDT | 1.6585 USDT | 1.6585 USDT |
| 2024-07-14 | 2.5040 USDT | 34,467.0000 | 2.7774 USDT | 2.6061 USDT | 2.6541 USDT | 2.6498 USDT |
| 2024-07-13 | 2.4865 USDT | 197,975.0000 | 2.6143 USDT | 2.3526 USDT | 2.4709 USDT | 2.4318 USDT |
| 2024-07-12 | 2.7033 USDT | 127,170.0000 | 2.6256 USDT | 2.4403 USDT | 2.5624 USDT | 2.5930 USDT |
| 2024-07-11 | 2.2263 USDT | 54,776.0000 | 2.4208 USDT | 2.3472 USDT | 2.4161 USDT | 2.6210 USDT |
| 2024-07-10 | 2.1935 USDT | 33,940.0000 | 2.2717 USDT | 2.2667 USDT | 2.3456 USDT | 2.4051 USDT |
| 2024-07-09 | 2.5216 USDT | 26,046.0000 | 2.5320 USDT | 2.4003 USDT | 2.4779 USDT | 2.4706 USDT |
| 2024-07-08 | 3.1295 USDT | 961,004.0000 | 2.7098 USDT | 2.5437 USDT | 2.6678 USDT | 2.6077 USDT |
| 2024-07-07 | 2.8715 USDT | 141,998.0000 | 2.9023 USDT | 2.8739 USDT | 2.9653 USDT | 3.3644 USDT |
| 2024-07-06 | 3.4948 USDT | 190,255.0000 | 3.4900 USDT | 2.7453 USDT | 2.8608 USDT | 2.7994 USDT |
| 2024-07-05 | 4.0859 USDT | 95,480.0000 | 3.6977 USDT | 3.5376 USDT | 3.7369 USDT | 3.6804 USDT |
| 2024-07-04 | 2.5247 USDT | 184,470.0000 | 2.5256 USDT | 2.5256 USDT | 2.6760 USDT | 3.2910 USDT |
| 2024-07-03 | 2.0719 USDT | 116,525.0000 | 2.2086 USDT | 2.2044 USDT | 2.2963 USDT | 2.3022 USDT |
| 2024-07-02 | 1.7457 USDT | 220,228.0000 | 1.7080 USDT | 1.6754 USDT | 1.7602 USDT | 1.8396 USDT |
| 2024-07-01 | 1.5896 USDT | 64,237.0000 | 1.7385 USDT | 1.6538 USDT | 1.7320 USDT | 1.7629 USDT |
| 2024-06-30 | 1.8087 USDT | 187,145.0000 | 1.7932 USDT | 1.5184 USDT | 1.5766 USDT | 1.5748 USDT |
| 2024-06-29 | 1.8418 USDT | 136,759.0000 | 1.7612 USDT | 1.7471 USDT | 1.8018 USDT | 1.9402 USDT |
| 2024-06-28 | 1.5151 USDT | 374,341.0000 | 1.5086 USDT | 1.4902 USDT | 1.5980 USDT | 1.7851 USDT |
| 2024-06-27 | 1.3472 USDT | 339,148.0000 | 1.2684 USDT | 1.2008 USDT | 1.2715 USDT | 1.3767 USDT |
| 2024-06-26 | 1.3595 USDT | 373,835.0000 | 1.3412 USDT | 1.3273 USDT | 1.4112 USDT | 1.3882 USDT |
| 2024-06-25 | 1.4057 USDT | 222,540.0000 | 1.3057 USDT | 1.2550 USDT | 1.3274 USDT | 1.3351 USDT |
| 2024-06-24 | 1.6326 USDT | 336,862.0000 | 1.5215 USDT | 1.4348 USDT | 1.5113 USDT | 1.4931 USDT |
| 2024-06-23 | 1.3594 USDT | 145,146.0000 | 1.4358 USDT | 1.3935 USDT | 1.4411 USDT | 1.5033 USDT |
| 2024-06-22 | 1.2838 USDT | 52,849.0000 | 1.2171 USDT | 1.1917 USDT | 1.2209 USDT | 1.2139 USDT |
| 2024-06-21 | 1.2018 USDT | 267,116.0000 | 1.2101 USDT | 1.1759 USDT | 1.2166 USDT | 1.2387 USDT |
| 2024-06-20 | 1.0885 USDT | 459,113.0000 | 1.1693 USDT | 1.1137 USDT | 1.1503 USDT | 1.1491 USDT |
| 2024-06-19 | 1.0535 USDT | 225,003.0000 | 1.1549 USDT | 1.0555 USDT | 1.0954 USDT | 1.1147 USDT |
| 2024-06-18 | 1.3597 USDT | 1,541,292.0000 | 1.4483 USDT | 1.2974 USDT | 1.4027 USDT | 1.4297 USDT |
| 2024-06-17 | 0.8920 USDT | 3,445,070.0000 | 0.9867 USDT | 0.8118 USDT | 0.8810 USDT | 0.9653 USDT |
| 2024-06-16 | 0.7743 USDT | 333,888.0000 | 0.7243 USDT | 0.7040 USDT | 0.7365 USDT | 0.7380 USDT |
| 2024-06-15 | 0.8750 USDT | 207,042.0000 | 0.8132 USDT | 0.7878 USDT | 0.8203 USDT | 0.7978 USDT |
| 2024-06-14 | 1.0125 USDT | 3,486,575.0000 | 1.0036 USDT | 0.8659 USDT | 1.0314 USDT | 0.8913 USDT |
| 2024-06-13 | 0.9980 USDT | 164,699.0000 | 1.0479 USDT | 0.9843 USDT | 1.0073 USDT | 1.0178 USDT |
12