Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ethfi3s_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-16 | 0.3800 USDT | 427,345.0000 | 0.3858 USDT | 0.3813 USDT | 0.3949 USDT | 0.4091 USDT |
| 2024-09-15 | 0.3443 USDT | 624,743.0000 | 0.3498 USDT | 0.3392 USDT | 0.3508 USDT | 0.3827 USDT |
| 2024-09-14 | 0.3203 USDT | 263,469.0000 | 0.3261 USDT | 0.3203 USDT | 0.3280 USDT | 0.3312 USDT |
| 2024-09-13 | 0.3462 USDT | 680,636.0000 | 0.3374 USDT | 0.3119 USDT | 0.3194 USDT | 0.3152 USDT |
| 2024-09-12 | 0.3848 USDT | 348,807.0000 | 0.3933 USDT | 0.3627 USDT | 0.3739 USDT | 0.3700 USDT |
| 2024-09-11 | 0.4281 USDT | 563,537.0000 | 0.4314 USDT | 0.3970 USDT | 0.4110 USDT | 0.4104 USDT |
| 2024-09-10 | 0.3928 USDT | 609,146.0000 | 0.4057 USDT | 0.3680 USDT | 0.3820 USDT | 0.3820 USDT |
| 2024-09-09 | 0.4401 USDT | 1,356,682.0000 | 0.4753 USDT | 0.3923 USDT | 0.4073 USDT | 0.4054 USDT |
| 2024-09-08 | 0.4985 USDT | 265,153.0000 | 0.5189 USDT | 0.4822 USDT | 0.4900 USDT | 0.4864 USDT |
| 2024-09-07 | 0.5261 USDT | 480,724.0000 | 0.4993 USDT | 0.4838 USDT | 0.5017 USDT | 0.5262 USDT |
| 2024-09-06 | 0.5214 USDT | 99,099.0000 | 0.5872 USDT | 0.5698 USDT | 0.6008 USDT | 0.5829 USDT |
| 2024-09-05 | 0.5468 USDT | 28,833.0000 | 0.5471 USDT | 0.5444 USDT | 0.5560 USDT | 0.5531 USDT |
| 2024-09-04 | 0.6634 USDT | 377,953.0000 | 0.5358 USDT | 0.5310 USDT | 0.5591 USDT | 0.5510 USDT |
| 2024-09-03 | 0.5672 USDT | 228,448.0000 | 0.6189 USDT | 0.5887 USDT | 0.6037 USDT | 0.5980 USDT |
| 2024-09-02 | 0.6075 USDT | 698,475.0000 | 0.5863 USDT | 0.5241 USDT | 0.5473 USDT | 0.5323 USDT |
| 2024-09-01 | 0.6408 USDT | 1,006,404.0000 | 0.6617 USDT | 0.5876 USDT | 0.6135 USDT | 0.7074 USDT |
| 2024-08-31 | 0.6000 USDT | 99,753.0000 | 0.6249 USDT | 0.5978 USDT | 0.6083 USDT | 0.6026 USDT |
| 2024-08-30 | 0.6184 USDT | 321,637.0000 | 0.5642 USDT | 0.5604 USDT | 0.5745 USDT | 0.5654 USDT |
| 2024-08-29 | 0.5757 USDT | 1,019,592.0000 | 0.5250 USDT | 0.5170 USDT | 0.5579 USDT | 0.6120 USDT |
| 2024-08-28 | 0.6054 USDT | 3,164,798.0000 | 0.5970 USDT | 0.5600 USDT | 0.5996 USDT | 0.6128 USDT |
| 2024-08-27 | 0.5684 USDT | 3,376,702.0000 | 0.5237 USDT | 0.4954 USDT | 0.5190 USDT | 0.6097 USDT |
| 2024-08-26 | 0.4095 USDT | 1,375,131.0000 | 0.4091 USDT | 0.4090 USDT | 0.4385 USDT | 0.4824 USDT |
| 2024-08-25 | 0.3781 USDT | 417,273.0000 | 0.3804 USDT | 0.3693 USDT | 0.3817 USDT | 0.3713 USDT |
| 2024-08-24 | 0.3531 USDT | 2,050,940.0000 | 0.3330 USDT | 0.3184 USDT | 0.3268 USDT | 0.3552 USDT |
| 2024-08-23 | 0.4813 USDT | 2,610,347.0000 | 0.4869 USDT | 0.3979 USDT | 0.4087 USDT | 0.4028 USDT |
| 2024-08-22 | 0.6003 USDT | 472,207.0000 | 0.5955 USDT | 0.5511 USDT | 0.5743 USDT | 0.5617 USDT |
| 2024-08-21 | 0.7271 USDT | 701,009.0000 | 0.7591 USDT | 0.6305 USDT | 0.6538 USDT | 0.6430 USDT |
| 2024-08-20 | 0.7703 USDT | 304,191.0000 | 0.8326 USDT | 0.7299 USDT | 0.7598 USDT | 0.7339 USDT |
| 2024-08-19 | 0.8764 USDT | 981,100.0000 | 0.8978 USDT | 0.8297 USDT | 0.8968 USDT | 0.8778 USDT |
| 2024-08-18 | 0.8151 USDT | 243,557.0000 | 0.7785 USDT | 0.7574 USDT | 0.7891 USDT | 0.7958 USDT |
| 2024-08-17 | 0.8983 USDT | 718,959.0000 | 0.9429 USDT | 0.8051 USDT | 0.8483 USDT | 0.8830 USDT |
| 2024-08-16 | 0.9108 USDT | 138,727.0000 | 0.9190 USDT | 0.8908 USDT | 0.9216 USDT | 0.9648 USDT |
| 2024-08-15 | 0.8284 USDT | 1,009,306.0000 | 0.7758 USDT | 0.7648 USDT | 0.8208 USDT | 0.9742 USDT |
| 2024-08-14 | 0.8761 USDT | 1,429,118.0000 | 0.8765 USDT | 0.8062 USDT | 0.8781 USDT | 0.8916 USDT |
| 2024-08-13 | 0.9065 USDT | 544,162.0000 | 0.9456 USDT | 0.8304 USDT | 0.8718 USDT | 0.8826 USDT |
| 2024-08-12 | 0.9715 USDT | 715,203.0000 | 0.9090 USDT | 0.8342 USDT | 0.9273 USDT | 0.8591 USDT |
| 2024-08-11 | 1.0617 USDT | 365,024.0000 | 1.1001 USDT | 1.0789 USDT | 1.1674 USDT | 1.2557 USDT |
| 2024-08-10 | 1.0433 USDT | 188,392.0000 | 1.0066 USDT | 0.9970 USDT | 1.0087 USDT | 1.0335 USDT |
| 2024-08-09 | 1.0269 USDT | 226,343.0000 | 1.0742 USDT | 1.0407 USDT | 1.0899 USDT | 1.0525 USDT |
| 2024-08-08 | 1.2238 USDT | 733,967.0000 | 1.0216 USDT | 0.9494 USDT | 1.0134 USDT | 0.9547 USDT |
| 2024-08-07 | 1.5055 USDT | 1,060,545.0000 | 1.4312 USDT | 1.4128 USDT | 1.6095 USDT | 1.6309 USDT |
| 2024-08-06 | 1.6225 USDT | 249,156.0000 | 1.4957 USDT | 1.4154 USDT | 1.5059 USDT | 1.5349 USDT |
| 2024-08-05 | 2.7314 USDT | 595,973.0000 | 2.2171 USDT | 2.0440 USDT | 2.1486 USDT | 2.0874 USDT |
| 2024-08-04 | 1.7835 USDT | 1,738,411.0000 | 1.4348 USDT | 1.4292 USDT | 1.4693 USDT | 1.9747 USDT |
| 2024-08-03 | 1.3281 USDT | 1,951.0000 | 1.5257 USDT | 1.5224 USDT | 1.5402 USDT | 1.5341 USDT |
| 2024-08-02 | 0.9926 USDT | 886,790.0000 | 1.0288 USDT | 1.0007 USDT | 1.0818 USDT | 1.1167 USDT |
| 2024-08-01 | 0.8362 USDT | 293,825.0000 | 0.9787 USDT | 0.9714 USDT | 1.0041 USDT | 0.9885 USDT |
| 2024-07-31 | 0.7538 USDT | 1,015,293.0000 | 0.7376 USDT | 0.7016 USDT | 0.7564 USDT | 0.8038 USDT |
| 2024-07-30 | 0.6960 USDT | 519,217.0000 | 0.6911 USDT | 0.6674 USDT | 0.6926 USDT | 0.7812 USDT |
| 2024-07-29 | 0.6848 USDT | 335,183.0000 | 0.7077 USDT | 0.6616 USDT | 0.6932 USDT | 0.6986 USDT |
12