Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ethfi3l_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-16 | 0.0053 USDT | 43,636,718.0000 | 0.0052 USDT | 0.0049 USDT | 0.0050 USDT | 0.0050 USDT |
| 2024-09-15 | 0.0061 USDT | 41,452,803.0000 | 0.0059 USDT | 0.0052 USDT | 0.0055 USDT | 0.0054 USDT |
| 2024-09-14 | 0.0068 USDT | 16,241,518.0000 | 0.0066 USDT | 0.0062 USDT | 0.0064 USDT | 0.0064 USDT |
| 2024-09-13 | 0.0064 USDT | 34,879,351.0000 | 0.0066 USDT | 0.0065 USDT | 0.0069 USDT | 0.0070 USDT |
| 2024-09-12 | 0.0061 USDT | 27,217,308.0000 | 0.0059 USDT | 0.0058 USDT | 0.0061 USDT | 0.0062 USDT |
| 2024-09-11 | 0.0057 USDT | 43,163,847.0000 | 0.0056 USDT | 0.0055 USDT | 0.0058 USDT | 0.0058 USDT |
| 2024-09-10 | 0.0065 USDT | 43,702,550.0000 | 0.0063 USDT | 0.0062 USDT | 0.0064 USDT | 0.0066 USDT |
| 2024-09-09 | 0.0061 USDT | 65,260,031.0000 | 0.0056 USDT | 0.0056 USDT | 0.0059 USDT | 0.0065 USDT |
| 2024-09-08 | 0.0057 USDT | 27,757,265.0000 | 0.0055 USDT | 0.0053 USDT | 0.0056 USDT | 0.0058 USDT |
| 2024-09-07 | 0.0057 USDT | 53,893,179.0000 | 0.0060 USDT | 0.0054 USDT | 0.0057 USDT | 0.0056 USDT |
| 2024-09-06 | 0.0061 USDT | 10,847,498.0000 | 0.0053 USDT | 0.0052 USDT | 0.0055 USDT | 0.0053 USDT |
| 2024-09-05 | 0.0063 USDT | 3,777,901.0000 | 0.0062 USDT | 0.0061 USDT | 0.0062 USDT | 0.0061 USDT |
| 2024-09-04 | 0.0057 USDT | 36,189,326.0000 | 0.0068 USDT | 0.0062 USDT | 0.0063 USDT | 0.0065 USDT |
| 2024-09-03 | 0.0069 USDT | 29,523,573.0000 | 0.0063 USDT | 0.0062 USDT | 0.0064 USDT | 0.0064 USDT |
| 2024-09-02 | 0.0067 USDT | 41,930,343.0000 | 0.0069 USDT | 0.0069 USDT | 0.0070 USDT | 0.0075 USDT |
| 2024-09-01 | 0.0069 USDT | 79,356,077.0000 | 0.0067 USDT | 0.0061 USDT | 0.0068 USDT | 0.0063 USDT |
| 2024-08-31 | 0.0076 USDT | 11,523,027.0000 | 0.0072 USDT | 0.0071 USDT | 0.0073 USDT | 0.0074 USDT |
| 2024-08-30 | 0.0078 USDT | 26,100,835.0000 | 0.0083 USDT | 0.0078 USDT | 0.0080 USDT | 0.0081 USDT |
| 2024-08-29 | 0.0088 USDT | 61,529,946.0000 | 0.0096 USDT | 0.0077 USDT | 0.0082 USDT | 0.0081 USDT |
| 2024-08-28 | 0.0090 USDT | 140,288,530.0000 | 0.0091 USDT | 0.0075 USDT | 0.0087 USDT | 0.0090 USDT |
| 2024-08-27 | 0.0105 USDT | 94,832,782.0000 | 0.0110 USDT | 0.0086 USDT | 0.0093 USDT | 0.0092 USDT |
| 2024-08-26 | 0.0151 USDT | 41,637,361.0000 | 0.0150 USDT | 0.0122 USDT | 0.0125 USDT | 0.0125 USDT |
| 2024-08-25 | 0.0172 USDT | 11,425,770.0000 | 0.0169 USDT | 0.0165 USDT | 0.0170 USDT | 0.0172 USDT |
| 2024-08-24 | 0.0189 USDT | 27,883,298.0000 | 0.0202 USDT | 0.0177 USDT | 0.0187 USDT | 0.0187 USDT |
| 2024-08-23 | 0.0148 USDT | 45,452,445.0000 | 0.0142 USDT | 0.0140 USDT | 0.0148 USDT | 0.0175 USDT |
| 2024-08-22 | 0.0129 USDT | 24,411,524.0000 | 0.0128 USDT | 0.0126 USDT | 0.0132 USDT | 0.0135 USDT |
| 2024-08-21 | 0.0112 USDT | 37,567,115.0000 | 0.0107 USDT | 0.0106 USDT | 0.0112 USDT | 0.0124 USDT |
| 2024-08-20 | 0.0112 USDT | 26,233,983.0000 | 0.0103 USDT | 0.0101 USDT | 0.0106 USDT | 0.0115 USDT |
| 2024-08-19 | 0.0106 USDT | 28,896,923.0000 | 0.0102 USDT | 0.0095 USDT | 0.0103 USDT | 0.0103 USDT |
| 2024-08-18 | 0.0120 USDT | 20,167,250.0000 | 0.0125 USDT | 0.0118 USDT | 0.0122 USDT | 0.0121 USDT |
| 2024-08-17 | 0.0115 USDT | 29,345,055.0000 | 0.0111 USDT | 0.0108 USDT | 0.0113 USDT | 0.0116 USDT |
| 2024-08-16 | 0.0121 USDT | 13,673,499.0000 | 0.0118 USDT | 0.0111 USDT | 0.0115 USDT | 0.0111 USDT |
| 2024-08-15 | 0.0143 USDT | 33,464,332.0000 | 0.0155 USDT | 0.0118 USDT | 0.0125 USDT | 0.0120 USDT |
| 2024-08-14 | 0.0152 USDT | 39,089,218.0000 | 0.0151 USDT | 0.0131 USDT | 0.0141 USDT | 0.0144 USDT |
| 2024-08-13 | 0.0155 USDT | 25,369,742.0000 | 0.0148 USDT | 0.0146 USDT | 0.0155 USDT | 0.0155 USDT |
| 2024-08-12 | 0.0151 USDT | 25,256,295.0000 | 0.0163 USDT | 0.0150 USDT | 0.0159 USDT | 0.0170 USDT |
| 2024-08-11 | 0.0158 USDT | 21,610,182.0000 | 0.0150 USDT | 0.0129 USDT | 0.0138 USDT | 0.0129 USDT |
| 2024-08-10 | 0.0167 USDT | 14,144,180.0000 | 0.0172 USDT | 0.0158 USDT | 0.0165 USDT | 0.0165 USDT |
| 2024-08-09 | 0.0177 USDT | 15,007,466.0000 | 0.0166 USDT | 0.0160 USDT | 0.0167 USDT | 0.0169 USDT |
| 2024-08-08 | 0.0155 USDT | 20,211,635.0000 | 0.0188 USDT | 0.0168 USDT | 0.0173 USDT | 0.0198 USDT |
| 2024-08-07 | 0.0148 USDT | 36,522,183.0000 | 0.0150 USDT | 0.0125 USDT | 0.0132 USDT | 0.0128 USDT |
| 2024-08-06 | 0.0145 USDT | 17,613,296.0000 | 0.0153 USDT | 0.0147 USDT | 0.0154 USDT | 0.0149 USDT |
| 2024-08-05 | 0.0113 USDT | 46,830,919.0000 | 0.0116 USDT | 0.0108 USDT | 0.0115 USDT | 0.0119 USDT |
| 2024-08-04 | 0.0226 USDT | 46,018,483.0000 | 0.0256 USDT | 0.0162 USDT | 0.0179 USDT | 0.0179 USDT |
| 2024-08-03 | 0.0296 USDT | 109,924.0000 | 0.0248 USDT | 0.0247 USDT | 0.0248 USDT | 0.0247 USDT |
| 2024-08-02 | 0.0423 USDT | 19,535,198.0000 | 0.0404 USDT | 0.0344 USDT | 0.0371 USDT | 0.0366 USDT |
| 2024-08-01 | 0.0555 USDT | 3,059,256.0000 | 0.0462 USDT | 0.0451 USDT | 0.0465 USDT | 0.0458 USDT |
| 2024-07-31 | 0.0635 USDT | 9,748,195.0000 | 0.0644 USDT | 0.0554 USDT | 0.0585 USDT | 0.0581 USDT |
| 2024-07-30 | 0.0722 USDT | 5,132,829.0000 | 0.0717 USDT | 0.0599 USDT | 0.0639 USDT | 0.0627 USDT |
| 2024-07-29 | 0.0762 USDT | 2,987,194.0000 | 0.0725 USDT | 0.0718 USDT | 0.0735 USDT | 0.0728 USDT |
12