Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: ethw_usdt
Date Price Volume Open Low High Close
2023-11-16 1.6132 USDT 73,250.1570 1.6031 USDT 1.5049 USDT 1.5496 USDT 1.5442 USDT
2023-11-15 1.6115 USDT 33,161.6360 1.6235 USDT 1.6057 USDT 1.6235 USDT 1.6393 USDT
2023-11-14 1.6147 USDT 48,535.0850 1.6022 USDT 1.5353 USDT 1.5756 USDT 1.5885 USDT
2023-11-13 1.6955 USDT 92,348.0930 1.6987 USDT 1.6621 USDT 1.6944 USDT 1.6782 USDT
2023-11-12 1.6940 USDT 18,043.0610 1.7004 USDT 1.6755 USDT 1.6964 USDT 1.6951 USDT
2023-11-11 1.7092 USDT 49,771.9080 1.7423 USDT 1.6605 USDT 1.6854 USDT 1.6630 USDT
2023-11-10 1.7090 USDT 49,367.1500 1.7791 USDT 1.7274 USDT 1.7470 USDT 1.7480 USDT
2023-11-09 1.5820 USDT 60,831.5630 1.5345 USDT 1.4984 USDT 1.5240 USDT 1.5575 USDT
2023-11-08 1.6111 USDT 21,434.1050 1.6205 USDT 1.6055 USDT 1.6205 USDT 1.6165 USDT
2023-11-07 1.5966 USDT 60,537.2710 1.5874 USDT 1.5552 USDT 1.5752 USDT 1.6148 USDT
2023-11-06 1.6106 USDT 90,282.0680 1.5925 USDT 1.5895 USDT 1.6135 USDT 1.6336 USDT
2023-11-05 1.5659 USDT 83,143.4790 1.6225 USDT 1.5725 USDT 1.6116 USDT 1.6276 USDT
2023-11-04 1.4351 USDT 10,920.2350 1.4318 USDT 1.4294 USDT 1.4385 USDT 1.4484 USDT
2023-11-03 1.4101 USDT 7,532.9640 1.4095 USDT 1.4092 USDT 1.4213 USDT 1.4217 USDT
2023-11-02 1.4259 USDT 5,540.8490 1.4175 USDT 1.4130 USDT 1.4179 USDT 1.4259 USDT
2023-11-01 1.4085 USDT 34,953.4080 1.3945 USDT 1.3935 USDT 1.4189 USDT 1.4309 USDT
2023-10-31 1.4225 USDT 11,911.1670 1.4085 USDT 1.4060 USDT 1.4147 USDT 1.4197 USDT
2023-10-30 1.4260 USDT 6,533.9560 1.4150 USDT 1.4125 USDT 1.4225 USDT 1.4283 USDT
2023-10-29 1.4364 USDT 17,682.7480 1.4474 USDT 1.4269 USDT 1.4385 USDT 1.4393 USDT
2023-10-28 1.3734 USDT 13,885.8010 1.4069 USDT 1.3809 USDT 1.3925 USDT 1.3905 USDT
2023-10-27 1.3474 USDT 32,819.3730 1.3555 USDT 1.3108 USDT 1.3335 USDT 1.3336 USDT
2023-10-26 1.3726 USDT 2,930.2790 1.4215 USDT 1.3690 USDT 1.3787 USDT 1.3744 USDT
2023-10-25 1.4215 USDT 0.0000 1.4215 USDT 1.4215 USDT 1.4215 USDT 1.4215 USDT
2023-10-24 1.2989 USDT 9,969.1240 1.3375 USDT 1.3374 USDT 1.3619 USDT 1.3385 USDT
2023-10-23 1.2796 USDT 35,241.9180 1.2895 USDT 1.2820 USDT 1.2936 USDT 1.2966 USDT
2023-10-22 1.2591 USDT 19,513.7530 1.2535 USDT 1.2480 USDT 1.2608 USDT 1.2574 USDT
2023-10-21 1.2609 USDT 61,741.4790 1.2584 USDT 1.2566 USDT 1.2678 USDT 1.2656 USDT
2023-10-20 1.2385 USDT 7,011.6950 1.2328 USDT 1.2299 USDT 1.2413 USDT 1.2428 USDT
2023-10-19 1.2209 USDT 13,569.4840 1.2274 USDT 1.1929 USDT 1.2071 USDT 1.2067 USDT
2023-10-18 1.2211 USDT 8,950.0090 1.2174 USDT 1.2134 USDT 1.2180 USDT 1.2266 USDT
2023-10-17 1.2290 USDT 4,782.9690 1.2225 USDT 1.2037 USDT 1.2125 USDT 1.2114 USDT
2023-10-16 1.2490 USDT 8,108.6840 1.2347 USDT 1.2346 USDT 1.2402 USDT 1.2405 USDT
2023-10-15 1.2560 USDT 17,093.8890 1.2540 USDT 1.2390 USDT 1.2504 USDT 1.2426 USDT
2023-10-14 1.2157 USDT 1,942.1610 1.2186 USDT 1.2133 USDT 1.2142 USDT 1.2182 USDT
2023-10-13 1.2237 USDT 14,399.1960 1.2160 USDT 1.2094 USDT 1.2136 USDT 1.2095 USDT
2023-10-12 1.2125 USDT 21,476.8220 1.2436 USDT 1.2156 USDT 1.2274 USDT 1.2396 USDT
2023-10-11 1.1984 USDT 19,036.8190 1.1864 USDT 1.1668 USDT 1.1834 USDT 1.1856 USDT
2023-10-10 1.2435 USDT 14,483.2410 1.2414 USDT 1.2371 USDT 1.2440 USDT 1.2445 USDT
2023-10-09 1.2518 USDT 5,651.0670 1.2324 USDT 1.2317 USDT 1.2396 USDT 1.2407 USDT
2023-10-08 1.2966 USDT 6,377.6970 1.2986 USDT 1.2965 USDT 1.2993 USDT 1.2995 USDT
2023-10-07 1.3166 USDT 3,819.8220 1.3154 USDT 1.3064 USDT 1.3088 USDT 1.3094 USDT
2023-10-06 1.3178 USDT 3,429.1740 1.3204 USDT 1.3190 USDT 1.3206 USDT 1.3208 USDT
2023-10-05 1.3205 USDT 3,477.0970 1.3114 USDT 1.3048 USDT 1.3086 USDT 1.3086 USDT
2023-10-04 1.3241 USDT 4,622.7070 1.3343 USDT 1.3224 USDT 1.3295 USDT 1.3316 USDT
2023-10-03 1.3491 USDT 11,250.1790 1.3388 USDT 1.3308 USDT 1.3402 USDT 1.3415 USDT
2023-10-02 1.3769 USDT 25,487.3220 1.3616 USDT 1.3407 USDT 1.3614 USDT 1.3598 USDT
2023-10-01 1.3641 USDT 3,491.6180 1.3575 USDT 1.3519 USDT 1.3596 USDT 1.3606 USDT
2023-09-30 1.3475 USDT 42,358.0850 1.3434 USDT 1.3328 USDT 1.3461 USDT 1.3461 USDT
2023-09-29 1.3443 USDT 6,957.2410 1.3356 USDT 1.3288 USDT 1.3356 USDT 1.3404 USDT
2023-09-28 1.3299 USDT 2,271.9160 1.3336 USDT 1.3270 USDT 1.3344 USDT 1.3364 USDT