Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: ethw_usdt
Date Price Volume Open Low High Close
2023-08-11 1.6784 USDT 2,189.0360 1.6686 USDT 1.6628 USDT 1.6662 USDT 1.6706 USDT
2023-08-10 1.6940 USDT 7,879.0690 1.6886 USDT 1.6744 USDT 1.6807 USDT 1.6852 USDT
2023-08-09 1.7076 USDT 18,816.8610 1.6956 USDT 1.6868 USDT 1.6982 USDT 1.7033 USDT
2023-08-08 1.7138 USDT 4,956.8010 1.7295 USDT 1.7194 USDT 1.7246 USDT 1.7198 USDT
2023-08-07 1.6911 USDT 35,426.4160 1.6926 USDT 1.6514 USDT 1.6901 USDT 1.6874 USDT
2023-08-06 1.7129 USDT 5,996.8700 1.7060 USDT 1.6990 USDT 1.7041 USDT 1.7037 USDT
2023-08-05 1.7096 USDT 6,149.1250 1.7026 USDT 1.7010 USDT 1.7066 USDT 1.7170 USDT
2023-08-04 1.7189 USDT 10,814.7680 1.7072 USDT 1.6936 USDT 1.7086 USDT 1.7086 USDT
2023-08-03 1.7249 USDT 5,323.3830 1.7165 USDT 1.7130 USDT 1.7246 USDT 1.7262 USDT
2023-08-02 1.7360 USDT 13,777.2590 1.7134 USDT 1.7096 USDT 1.7316 USDT 1.7334 USDT
2023-08-01 1.7279 USDT 6,970.5190 1.7376 USDT 1.7374 USDT 1.7452 USDT 1.7446 USDT
2023-07-31 1.7534 USDT 7,199.5020 1.7444 USDT 1.7331 USDT 1.7486 USDT 1.7515 USDT
2023-07-30 1.7786 USDT 11,443.9170 1.7533 USDT 1.7206 USDT 1.7556 USDT 1.7576 USDT
2023-07-29 1.7613 USDT 4,166.8730 1.7649 USDT 1.7616 USDT 1.7662 USDT 1.7692 USDT
2023-07-28 1.7557 USDT 2,834.6930 1.7604 USDT 1.7604 USDT 1.7664 USDT 1.7712 USDT
2023-07-27 1.7508 USDT 4,666.0350 1.7404 USDT 1.7294 USDT 1.7424 USDT 1.7504 USDT
2023-07-26 1.7164 USDT 4,803.0360 1.7332 USDT 1.7139 USDT 1.7341 USDT 1.7286 USDT
2023-07-25 1.7173 USDT 4,613.5600 1.7220 USDT 1.7094 USDT 1.7104 USDT 1.7104 USDT
2023-07-24 1.7388 USDT 7,747.9840 1.7086 USDT 1.6954 USDT 1.7036 USDT 1.7086 USDT
2023-07-23 1.8060 USDT 6,487.9640 1.8106 USDT 1.8096 USDT 1.8186 USDT 1.8144 USDT
2023-07-22 1.8193 USDT 11,905.8350 1.8111 USDT 1.7724 USDT 1.8136 USDT 1.7886 USDT
2023-07-21 1.8476 USDT 11,062.2560 1.8540 USDT 1.8360 USDT 1.8447 USDT 1.8447 USDT
2023-07-20 1.8691 USDT 5,190.1920 1.8354 USDT 1.8196 USDT 1.8454 USDT 1.8462 USDT
2023-07-19 1.8548 USDT 16,347.7850 1.8404 USDT 1.8404 USDT 1.8554 USDT 1.8534 USDT
2023-07-18 1.9049 USDT 2,301.7350 1.8464 USDT 1.8426 USDT 1.8484 USDT 1.8544 USDT
2023-07-17 1.9273 USDT 30,558.4360 1.9688 USDT 1.9240 USDT 1.9397 USDT 1.9397 USDT
2023-07-16 1.8902 USDT 14,290.5120 1.8674 USDT 1.8492 USDT 1.8633 USDT 1.8496 USDT
2023-07-15 1.8972 USDT 4,891.5820 1.8855 USDT 1.8851 USDT 1.8953 USDT 1.8905 USDT
2023-07-14 1.9549 USDT 80,808.1570 2.0322 USDT 1.7373 USDT 1.8419 USDT 1.8203 USDT
2023-07-13 1.9554 USDT 17,661.7060 1.9857 USDT 1.9524 USDT 1.9747 USDT 1.9742 USDT
2023-07-12 1.9069 USDT 3,824.1500 1.8702 USDT 1.8668 USDT 1.8807 USDT 1.8877 USDT
2023-07-11 1.9221 USDT 6,068.3620 1.9223 USDT 1.9118 USDT 1.9162 USDT 1.9130 USDT
2023-07-10 1.9001 USDT 17,816.7640 1.9151 USDT 1.9017 USDT 1.9166 USDT 1.9380 USDT
2023-07-09 1.9191 USDT 4,592.2980 1.9123 USDT 1.8790 USDT 1.9023 USDT 1.9015 USDT
2023-07-08 1.9030 USDT 18,619.6560 1.8975 USDT 1.8807 USDT 1.8998 USDT 1.9187 USDT
2023-07-07 1.8988 USDT 3,947.5170 1.9117 USDT 1.8975 USDT 1.9117 USDT 1.9241 USDT
2023-07-06 1.9632 USDT 8,989.3050 1.9222 USDT 1.8941 USDT 1.9167 USDT 1.9017 USDT
2023-07-05 1.9668 USDT 21,632.6230 1.9500 USDT 1.9397 USDT 1.9539 USDT 1.9975 USDT
2023-07-04 2.0685 USDT 21,961.2130 2.0350 USDT 2.0018 USDT 2.0373 USDT 2.0367 USDT
2023-07-03 2.0849 USDT 47,128.2670 2.0767 USDT 2.0299 USDT 2.0729 USDT 2.0680 USDT
2023-07-02 2.0969 USDT 51,660.9850 2.1083 USDT 2.0640 USDT 2.0845 USDT 2.0845 USDT
2023-07-01 2.1968 USDT 14,439.1750 2.0990 USDT 2.0857 USDT 2.1041 USDT 2.1103 USDT
2023-06-30 2.1023 USDT 29,443.4690 2.1549 USDT 2.1513 USDT 2.1992 USDT 2.1978 USDT
2023-06-29 1.9188 USDT 20,727.8750 1.9789 USDT 1.8937 USDT 1.9201 USDT 1.9343 USDT
2023-06-28 1.9526 USDT 29,198.7540 1.9017 USDT 1.8275 USDT 1.8853 USDT 1.8970 USDT
2023-06-27 2.0635 USDT 4,504.8570 2.0497 USDT 2.0280 USDT 2.0417 USDT 2.0513 USDT
2023-06-26 2.0511 USDT 9,391.8460 1.9883 USDT 1.9586 USDT 1.9954 USDT 1.9997 USDT
2023-06-25 2.0786 USDT 14,705.9770 2.0339 USDT 2.0187 USDT 2.0405 USDT 2.0405 USDT
2023-06-24 2.1714 USDT 49,190.8590 2.0301 USDT 1.9670 USDT 1.9977 USDT 2.0112 USDT
2023-06-23 2.1084 USDT 193,545.0150 2.2208 USDT 2.1124 USDT 2.2242 USDT 2.2238 USDT