Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: ethw_usdt
Date Price Volume Open Low High Close
2022-10-12 7.9093 USDT 27,404.5470 7.8424 USDT 7.8295 USDT 7.8611 USDT 7.9005 USDT
2022-10-11 7.8609 USDT 67,539.9880 8.0054 USDT 7.7541 USDT 7.9518 USDT 7.9276 USDT
2022-10-10 8.0345 USDT 81,970.7060 7.9952 USDT 7.9509 USDT 8.0581 USDT 8.0529 USDT
2022-10-09 8.0073 USDT 188,954.8610 8.1822 USDT 7.8303 USDT 8.0587 USDT 8.0519 USDT
2022-10-08 8.0278 USDT 60,000.3560 7.8931 USDT 7.6920 USDT 7.7637 USDT 7.7470 USDT
2022-10-07 8.0618 USDT 154,536.1890 8.0654 USDT 8.0177 USDT 8.0831 USDT 8.0879 USDT
2022-10-06 8.6337 USDT 757,146.9070 8.7476 USDT 7.7509 USDT 8.0711 USDT 7.9370 USDT
2022-10-05 9.0097 USDT 148,655.9440 8.6826 USDT 8.6253 USDT 8.8295 USDT 8.8835 USDT
2022-10-04 9.7690 USDT 764,666.7980 10.1122 USDT 7.7391 USDT 9.4124 USDT 9.6042 USDT
2022-10-03 10.5009 USDT 171,496.3550 10.5889 USDT 10.5759 USDT 10.7392 USDT 10.6841 USDT
2022-10-02 10.6719 USDT 168,834.1740 10.3170 USDT 10.0001 USDT 10.2343 USDT 10.1915 USDT
2022-10-01 11.4596 USDT 72,716.9790 10.9727 USDT 10.8802 USDT 11.0397 USDT 11.2529 USDT
2022-09-30 11.8961 USDT 101,748.1440 11.7686 USDT 11.6804 USDT 11.8411 USDT 11.8556 USDT
2022-09-29 11.6772 USDT 168,579.7820 11.7775 USDT 11.6924 USDT 11.9353 USDT 11.8848 USDT
2022-09-28 10.7268 USDT 114,985.7450 10.7227 USDT 10.6560 USDT 10.8772 USDT 10.8518 USDT
2022-09-27 10.8354 USDT 513,366.9180 10.5203 USDT 9.9371 USDT 10.6642 USDT 10.8501 USDT
2022-09-26 10.2324 USDT 149,928.3190 10.2310 USDT 10.0139 USDT 10.2421 USDT 11.0049 USDT
2022-09-25 12.2090 USDT 185,155.0720 12.0523 USDT 11.0100 USDT 11.6931 USDT 11.1114 USDT
2022-09-24 9.9451 USDT 1,550,329.2990 10.2360 USDT 10.1700 USDT 11.9715 USDT 12.0746 USDT
2022-09-23 6.5333 USDT 468,348.5780 6.4916 USDT 6.4895 USDT 7.3395 USDT 7.4729 USDT
2022-09-22 5.7442 USDT 115,470.3900 5.8686 USDT 5.7948 USDT 5.9046 USDT 5.8447 USDT
2022-09-21 5.8745 USDT 240,308.2970 5.9008 USDT 5.2011 USDT 5.4021 USDT 5.4011 USDT
2022-09-20 6.5033 USDT 308,514.7730 5.7191 USDT 5.6155 USDT 5.9786 USDT 6.1674 USDT
2022-09-19 5.4822 USDT 299,028.3690 6.3279 USDT 5.8006 USDT 6.2439 USDT 5.9197 USDT
2022-09-18 6.4752 USDT 541,460.7120 5.6583 USDT 4.1157 USDT 4.6913 USDT 4.2036 USDT
2022-09-17 9.3278 USDT 221,917.1590 8.7285 USDT 8.0719 USDT 8.2587 USDT 8.1846 USDT
2022-09-16 11.6564 USDT 262,392.7790 9.3586 USDT 8.0403 USDT 8.6143 USDT 8.6221 USDT
2022-09-15 32.2133 USDT 0.0000 32.2133 USDT 32.2133 USDT 32.2133 USDT 32.2133 USDT
2022-09-14 31.6820 USDT 269.3270 32.2130 USDT 32.2102 USDT 32.2134 USDT 32.2134 USDT
2022-09-13 31.5841 USDT 1,753.9590 31.2140 USDT 31.2100 USDT 31.3132 USDT 31.2105 USDT
2022-09-12 31.2150 USDT 435.0570 31.2313 USDT 31.2101 USDT 31.2131 USDT 31.2124 USDT
2022-09-11 31.5846 USDT 395.9740 31.2123 USDT 31.2102 USDT 31.2127 USDT 31.2122 USDT
2022-09-10 36.3319 USDT 433.7230 37.3139 USDT 36.0572 USDT 36.0596 USDT 36.0574 USDT
2022-09-09 38.7759 USDT 392.3520 36.0590 USDT 36.0572 USDT 36.0598 USDT 36.0575 USDT
2022-09-08 41.2934 USDT 327.7230 40.4249 USDT 40.4217 USDT 40.4251 USDT 40.4245 USDT
2022-09-07 41.0529 USDT 365.4710 41.6755 USDT 41.6731 USDT 41.6767 USDT 41.6769 USDT
2022-09-06 40.5898 USDT 302.5960 40.7020 USDT 40.6979 USDT 40.7022 USDT 40.6980 USDT
2022-09-05 38.3980 USDT 372.2840 40.0036 USDT 40.0001 USDT 40.0045 USDT 40.0033 USDT
2022-09-04 36.9080 USDT 352.3950 37.2070 USDT 37.2030 USDT 37.2068 USDT 37.2060 USDT
2022-09-03 37.2183 USDT 606.5680 39.1836 USDT 36.6079 USDT 36.6126 USDT 36.6119 USDT
2022-09-02 38.9211 USDT 340.6800 53.0342 USDT 53.0313 USDT 53.0350 USDT 53.0346 USDT
2022-09-01 33.4528 USDT 709.4290 35.0390 USDT 35.0372 USDT 35.4150 USDT 36.1359 USDT
2022-08-31 34.1938 USDT 2,634.7070 31.2108 USDT 31.2101 USDT 32.5263 USDT 33.0138 USDT
2022-08-30 39.2049 USDT 950.0180 38.1045 USDT 38.1002 USDT 38.1045 USDT 38.1031 USDT
2022-08-29 44.0037 USDT 289.9820 44.0044 USDT 44.0001 USDT 44.0046 USDT 44.0032 USDT
2022-08-28 41.8490 USDT 279.5000 44.0004 USDT 44.0001 USDT 44.0041 USDT 44.0002 USDT
2022-08-27 39.3492 USDT 1,195.2340 38.0004 USDT 38.0001 USDT 38.0044 USDT 38.1013 USDT
2022-08-26 40.5480 USDT 1,618.0640 37.9799 USDT 37.9772 USDT 37.9809 USDT 37.9809 USDT
2022-08-25 37.6923 USDT 330.4290 37.9800 USDT 37.9772 USDT 37.9811 USDT 37.9807 USDT
2022-08-24 38.5317 USDT 932.4900 39.9091 USDT 39.8465 USDT 39.9094 USDT 40.0094 USDT