Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: ethfi3s_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-28 | 0.6944 USDT | 97,705.0000 | 0.7095 USDT | 0.7049 USDT | 0.7211 USDT | 0.7616 USDT |
| 2024-07-27 | 0.7075 USDT | 571,595.0000 | 0.6736 USDT | 0.6662 USDT | 0.7010 USDT | 0.7105 USDT |
| 2024-07-26 | 0.8028 USDT | 201,644.0000 | 0.7521 USDT | 0.6959 USDT | 0.7184 USDT | 0.7388 USDT |
| 2024-07-25 | 0.9322 USDT | 1,191,393.0000 | 0.9212 USDT | 0.8675 USDT | 0.9196 USDT | 0.9324 USDT |
| 2024-07-24 | 0.6437 USDT | 771,874.0000 | 0.6446 USDT | 0.6396 USDT | 0.6718 USDT | 0.6953 USDT |
| 2024-07-23 | 0.5220 USDT | 3,289,902.0000 | 0.5302 USDT | 0.5006 USDT | 0.5407 USDT | 0.5852 USDT |
| 2024-07-22 | 0.6100 USDT | 2,413,201.0000 | 0.5690 USDT | 0.5368 USDT | 0.5847 USDT | 0.5918 USDT |
| 2024-07-21 | 0.7774 USDT | 2,786,811.0000 | 0.7315 USDT | 0.6951 USDT | 0.7209 USDT | 0.7481 USDT |
| 2024-07-20 | 0.7192 USDT | 445,404.0000 | 0.7049 USDT | 0.6532 USDT | 0.6946 USDT | 0.6931 USDT |
| 2024-07-19 | 0.8565 USDT | 593,465.0000 | 0.8277 USDT | 0.7262 USDT | 0.7639 USDT | 0.7433 USDT |
| 2024-07-18 | 0.8230 USDT | 225,826.0000 | 0.9071 USDT | 0.9046 USDT | 0.9499 USDT | 0.9173 USDT |
| 2024-07-17 | 0.8689 USDT | 1,841,031.0000 | 0.8454 USDT | 0.7972 USDT | 0.8743 USDT | 0.8075 USDT |
| 2024-07-16 | 1.0430 USDT | 332,385.0000 | 1.0005 USDT | 0.9332 USDT | 0.9730 USDT | 1.0010 USDT |
| 2024-07-15 | 1.1271 USDT | 2,045,526.0000 | 1.2106 USDT | 0.9477 USDT | 0.9969 USDT | 0.9954 USDT |
| 2024-07-14 | 1.5244 USDT | 156,280.0000 | 1.5502 USDT | 1.4188 USDT | 1.4602 USDT | 1.4560 USDT |
| 2024-07-13 | 1.5790 USDT | 338,300.0000 | 1.5703 USDT | 1.4852 USDT | 1.5768 USDT | 1.5697 USDT |
| 2024-07-12 | 1.6273 USDT | 361,016.0000 | 1.6252 USDT | 1.5009 USDT | 1.5788 USDT | 1.6114 USDT |
| 2024-07-11 | 1.3886 USDT | 196,276.0000 | 1.4043 USDT | 1.3844 USDT | 1.4201 USDT | 1.5898 USDT |
| 2024-07-10 | 1.3671 USDT | 162,306.0000 | 1.3113 USDT | 1.3010 USDT | 1.3940 USDT | 1.4063 USDT |
| 2024-07-09 | 1.5708 USDT | 42,364.0000 | 1.5566 USDT | 1.5082 USDT | 1.5617 USDT | 1.5616 USDT |
| 2024-07-08 | 1.9079 USDT | 1,618,195.0000 | 1.8354 USDT | 1.7937 USDT | 2.0309 USDT | 2.0533 USDT |
| 2024-07-07 | 2.9375 USDT | 393,247.0000 | 2.7067 USDT | 2.5462 USDT | 2.6819 USDT | 2.8733 USDT |
| 2024-07-06 | 3.4309 USDT | 510,359.0000 | 3.6538 USDT | 2.6570 USDT | 2.8529 USDT | 2.7490 USDT |
| 2024-07-05 | 3.6631 USDT | 108,076.0000 | 3.5830 USDT | 3.4740 USDT | 3.6412 USDT | 3.7527 USDT |
| 2024-07-04 | 2.3588 USDT | 311,258.0000 | 2.2720 USDT | 2.2720 USDT | 2.4439 USDT | 2.9068 USDT |
| 2024-07-03 | 1.7899 USDT | 220,725.0000 | 1.9182 USDT | 1.9016 USDT | 1.9897 USDT | 2.0658 USDT |
| 2024-07-02 | 1.3538 USDT | 275,967.0000 | 1.3924 USDT | 1.3518 USDT | 1.4216 USDT | 1.4560 USDT |
| 2024-07-01 | 1.0078 USDT | 107,794.0000 | 1.0519 USDT | 1.0440 USDT | 1.0761 USDT | 1.1161 USDT |
| 2024-06-30 | 1.1100 USDT | 259,620.0000 | 1.0829 USDT | 0.9903 USDT | 1.0229 USDT | 1.0208 USDT |
| 2024-06-29 | 1.0078 USDT | 116,509.0000 | 1.0056 USDT | 1.0017 USDT | 1.0641 USDT | 1.0921 USDT |
| 2024-06-28 | 0.8945 USDT | 1,106,818.0000 | 0.8378 USDT | 0.8242 USDT | 0.8772 USDT | 0.9665 USDT |
| 2024-06-27 | 0.8871 USDT | 598,420.0000 | 0.8807 USDT | 0.8015 USDT | 0.8585 USDT | 0.8651 USDT |
| 2024-06-26 | 0.9313 USDT | 478,982.0000 | 0.9234 USDT | 0.8764 USDT | 0.9306 USDT | 0.9090 USDT |
| 2024-06-25 | 0.9167 USDT | 240,872.0000 | 0.8768 USDT | 0.8440 USDT | 0.8985 USDT | 0.8965 USDT |
| 2024-06-24 | 1.0728 USDT | 600,562.0000 | 1.0238 USDT | 0.9132 USDT | 0.9544 USDT | 0.9289 USDT |
| 2024-06-23 | 0.9512 USDT | 253,734.0000 | 0.9826 USDT | 0.9717 USDT | 0.9894 USDT | 1.0332 USDT |
| 2024-06-22 | 0.8767 USDT | 74,680.0000 | 0.8491 USDT | 0.8387 USDT | 0.8736 USDT | 0.8885 USDT |
| 2024-06-21 | 0.8676 USDT | 420,497.0000 | 0.8083 USDT | 0.7867 USDT | 0.8281 USDT | 0.8600 USDT |
| 2024-06-20 | 0.8932 USDT | 653,093.0000 | 0.8980 USDT | 0.8623 USDT | 0.8934 USDT | 0.8967 USDT |
| 2024-06-19 | 0.9656 USDT | 705,221.0000 | 0.9927 USDT | 0.8535 USDT | 0.9272 USDT | 0.9414 USDT |
| 2024-06-18 | 1.2678 USDT | 1,609,207.0000 | 1.3134 USDT | 1.1973 USDT | 1.2849 USDT | 1.2712 USDT |
| 2024-06-17 | 0.8816 USDT | 1,794,257.0000 | 0.9795 USDT | 0.8965 USDT | 0.9304 USDT | 0.9605 USDT |
| 2024-06-16 | 0.6894 USDT | 429,158.0000 | 0.6311 USDT | 0.6131 USDT | 0.6446 USDT | 0.6627 USDT |
| 2024-06-15 | 0.8474 USDT | 1,367,409.0000 | 0.7957 USDT | 0.6716 USDT | 0.6941 USDT | 0.6836 USDT |
| 2024-06-14 | 1.0127 USDT | 2,850,902.0000 | 0.9180 USDT | 0.9142 USDT | 1.0061 USDT | 1.0703 USDT |
| 2024-06-13 | 0.9359 USDT | 152,292.0000 | 0.9120 USDT | 0.8787 USDT | 0.9047 USDT | 0.9114 USDT |
12