Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ethfi3l_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-28 | 0.0781 USDT | 1,372,852.0000 | 0.0758 USDT | 0.0701 USDT | 0.0722 USDT | 0.0703 USDT |
| 2024-07-27 | 0.0804 USDT | 5,415,823.0000 | 0.0842 USDT | 0.0745 USDT | 0.0795 USDT | 0.0782 USDT |
| 2024-07-26 | 0.0746 USDT | 2,296,836.0000 | 0.0782 USDT | 0.0782 USDT | 0.0802 USDT | 0.0789 USDT |
| 2024-07-25 | 0.0699 USDT | 13,216,508.0000 | 0.0687 USDT | 0.0587 USDT | 0.0638 USDT | 0.0661 USDT |
| 2024-07-24 | 0.1105 USDT | 4,537,890.0000 | 0.1085 USDT | 0.0973 USDT | 0.0995 USDT | 0.0991 USDT |
| 2024-07-23 | 0.1440 USDT | 8,897,754.0000 | 0.1430 USDT | 0.1116 USDT | 0.1230 USDT | 0.1264 USDT |
| 2024-07-22 | 0.1356 USDT | 6,868,273.0000 | 0.1477 USDT | 0.1317 USDT | 0.1403 USDT | 0.1393 USDT |
| 2024-07-21 | 0.1176 USDT | 9,502,028.0000 | 0.1215 USDT | 0.1021 USDT | 0.1178 USDT | 0.1171 USDT |
| 2024-07-20 | 0.1282 USDT | 2,154,674.0000 | 0.1298 USDT | 0.1280 USDT | 0.1326 USDT | 0.1308 USDT |
| 2024-07-19 | 0.1138 USDT | 3,506,254.0000 | 0.1168 USDT | 0.1132 USDT | 0.1193 USDT | 0.1279 USDT |
| 2024-07-18 | 0.1254 USDT | 2,340,850.0000 | 0.1121 USDT | 0.1010 USDT | 0.1056 USDT | 0.1093 USDT |
| 2024-07-17 | 0.1306 USDT | 7,402,850.0000 | 0.1346 USDT | 0.1188 USDT | 0.1283 USDT | 0.1374 USDT |
| 2024-07-16 | 0.1189 USDT | 2,754,548.0000 | 0.1210 USDT | 0.1166 USDT | 0.1219 USDT | 0.1196 USDT |
| 2024-07-15 | 0.1122 USDT | 9,011,159.0000 | 0.1093 USDT | 0.1067 USDT | 0.1126 USDT | 0.1299 USDT |
| 2024-07-14 | 0.0938 USDT | 2,785,981.0000 | 0.0905 USDT | 0.0877 USDT | 0.0918 USDT | 0.0951 USDT |
| 2024-07-13 | 0.0932 USDT | 4,093,172.0000 | 0.0933 USDT | 0.0857 USDT | 0.0908 USDT | 0.0921 USDT |
| 2024-07-12 | 0.0963 USDT | 5,376,075.0000 | 0.0953 USDT | 0.0928 USDT | 0.0960 USDT | 0.0943 USDT |
| 2024-07-11 | 0.1171 USDT | 3,212,573.0000 | 0.1157 USDT | 0.0971 USDT | 0.1016 USDT | 0.1007 USDT |
| 2024-07-10 | 0.1273 USDT | 1,861,806.0000 | 0.1326 USDT | 0.1214 USDT | 0.1266 USDT | 0.1227 USDT |
| 2024-07-09 | 0.1227 USDT | 597,179.0000 | 0.1204 USDT | 0.1178 USDT | 0.1213 USDT | 0.1197 USDT |
| 2024-07-08 | 0.1115 USDT | 12,534,370.0000 | 0.1184 USDT | 0.1001 USDT | 0.1049 USDT | 0.1013 USDT |
| 2024-07-07 | 0.0892 USDT | 8,280,813.0000 | 0.0948 USDT | 0.0852 USDT | 0.0894 USDT | 0.0872 USDT |
| 2024-07-06 | 0.0837 USDT | 10,784,626.0000 | 0.0784 USDT | 0.0756 USDT | 0.0808 USDT | 0.1014 USDT |
| 2024-07-05 | 0.0892 USDT | 4,897,921.0000 | 0.0858 USDT | 0.0786 USDT | 0.0818 USDT | 0.0806 USDT |
| 2024-07-04 | 0.1616 USDT | 4,585,366.0000 | 0.1633 USDT | 0.1226 USDT | 0.1412 USDT | 0.1254 USDT |
| 2024-07-03 | 0.2241 USDT | 2,213,968.0000 | 0.2083 USDT | 0.1856 USDT | 0.1951 USDT | 0.1913 USDT |
| 2024-07-02 | 0.3211 USDT | 1,357,436.0000 | 0.3094 USDT | 0.2836 USDT | 0.2959 USDT | 0.2906 USDT |
| 2024-07-01 | 0.4452 USDT | 378,278.0000 | 0.4259 USDT | 0.3984 USDT | 0.4052 USDT | 0.3995 USDT |
| 2024-06-30 | 0.4142 USDT | 668,534.0000 | 0.4256 USDT | 0.4059 USDT | 0.4264 USDT | 0.4486 USDT |
| 2024-06-29 | 0.4702 USDT | 381,209.0000 | 0.4700 USDT | 0.4251 USDT | 0.4406 USDT | 0.4306 USDT |
| 2024-06-28 | 0.5477 USDT | 1,265,220.0000 | 0.5774 USDT | 0.4790 USDT | 0.4999 USDT | 0.4957 USDT |
| 2024-06-27 | 0.5503 USDT | 626,246.0000 | 0.5648 USDT | 0.5627 USDT | 0.5724 USDT | 0.5692 USDT |
| 2024-06-26 | 0.5453 USDT | 742,058.0000 | 0.5511 USDT | 0.4842 USDT | 0.5125 USDT | 0.5552 USDT |
| 2024-06-25 | 0.5708 USDT | 420,566.0000 | 0.5921 USDT | 0.5583 USDT | 0.5824 USDT | 0.5755 USDT |
| 2024-06-24 | 0.5133 USDT | 919,887.0000 | 0.5190 USDT | 0.5003 USDT | 0.5292 USDT | 0.5688 USDT |
| 2024-06-23 | 0.5938 USDT | 525,471.0000 | 0.5693 USDT | 0.5157 USDT | 0.5455 USDT | 0.5383 USDT |
| 2024-06-22 | 0.6547 USDT | 165,650.0000 | 0.6732 USDT | 0.6224 USDT | 0.6392 USDT | 0.6407 USDT |
| 2024-06-21 | 0.6830 USDT | 528,120.0000 | 0.7221 USDT | 0.6647 USDT | 0.6870 USDT | 0.6733 USDT |
| 2024-06-20 | 0.6936 USDT | 646,082.0000 | 0.6782 USDT | 0.6155 USDT | 0.6820 USDT | 0.6736 USDT |
| 2024-06-19 | 0.6748 USDT | 763,349.0000 | 0.6511 USDT | 0.6493 USDT | 0.6889 USDT | 0.6813 USDT |
| 2024-06-18 | 0.5455 USDT | 2,275,933.0000 | 0.5347 USDT | 0.5041 USDT | 0.5514 USDT | 0.5388 USDT |
| 2024-06-17 | 0.8985 USDT | 1,093,279.0000 | 0.7926 USDT | 0.7154 USDT | 0.8120 USDT | 0.7961 USDT |
| 2024-06-16 | 1.1784 USDT | 303,525.0000 | 1.1911 USDT | 1.1635 USDT | 1.2153 USDT | 1.2143 USDT |
| 2024-06-15 | 1.0628 USDT | 460,368.0000 | 1.1210 USDT | 1.1097 USDT | 1.1511 USDT | 1.2036 USDT |
| 2024-06-14 | 0.9079 USDT | 1,650,192.0000 | 0.8958 USDT | 0.7663 USDT | 0.8365 USDT | 0.9255 USDT |
| 2024-06-13 | 0.9841 USDT | 309,609.0000 | 0.9309 USDT | 0.9041 USDT | 0.9987 USDT | 0.9955 USDT |
12