Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: ethw_usdt
Date Price Volume Open Low High Close
2023-12-08 2.8824 USDT 22,841.6850 2.8567 USDT 2.8315 USDT 2.8670 USDT 2.9011 USDT
2023-12-07 2.7978 USDT 87,954.5600 2.6668 USDT 2.6665 USDT 2.6920 USDT 2.8090 USDT
2023-12-06 2.8372 USDT 12,685.5420 2.7730 USDT 2.6639 USDT 2.6946 USDT 2.6924 USDT
2023-12-05 2.9425 USDT 31,716.9740 2.9261 USDT 2.8811 USDT 2.9367 USDT 2.9318 USDT
2023-12-04 3.0505 USDT 14,859.2370 2.8720 USDT 2.8607 USDT 2.9202 USDT 2.9081 USDT
2023-12-03 3.1286 USDT 47,507.1070 3.0728 USDT 2.9146 USDT 3.0099 USDT 3.2451 USDT
2023-12-02 2.7015 USDT 22,177.9880 2.6852 USDT 2.6742 USDT 2.7093 USDT 2.7461 USDT
2023-12-01 2.6899 USDT 13,163.9620 2.6330 USDT 2.6169 USDT 2.6446 USDT 2.6486 USDT
2023-11-30 2.6875 USDT 11,716.5330 2.7110 USDT 2.6512 USDT 2.6812 USDT 2.7120 USDT
2023-11-29 2.8699 USDT 30,586.4000 2.7541 USDT 2.6660 USDT 2.7600 USDT 2.7271 USDT
2023-11-28 3.1374 USDT 19,187.3880 2.9739 USDT 2.9438 USDT 3.0411 USDT 3.0131 USDT
2023-11-27 2.9134 USDT 64,751.6010 3.1608 USDT 3.0592 USDT 3.1722 USDT 3.1661 USDT
2023-11-26 2.7840 USDT 386,118.4360 2.7869 USDT 2.5480 USDT 2.7644 USDT 2.8181 USDT
2023-11-25 2.4184 USDT 110,412.2300 2.6709 USDT 2.6039 USDT 2.6851 USDT 2.6780 USDT
2023-11-24 1.9614 USDT 516,651.6000 1.8912 USDT 1.8791 USDT 2.1543 USDT 2.1492 USDT
2023-11-23 1.6030 USDT 10,535.9560 1.5970 USDT 1.5893 USDT 1.5985 USDT 1.6054 USDT
2023-11-22 1.5537 USDT 16,936.4480 1.5808 USDT 1.5794 USDT 1.5948 USDT 1.5978 USDT
2023-11-21 1.5836 USDT 38,026.4480 1.5769 USDT 1.5076 USDT 1.5426 USDT 1.5076 USDT
2023-11-20 1.6193 USDT 10,916.2040 1.6194 USDT 1.5920 USDT 1.6110 USDT 1.6075 USDT
2023-11-19 1.5768 USDT 23,631.8160 1.6144 USDT 1.5933 USDT 1.6036 USDT 1.6136 USDT
2023-11-18 1.5331 USDT 9,617.8230 1.5477 USDT 1.5423 USDT 1.5465 USDT 1.5461 USDT
2023-11-17 1.5604 USDT 9,080.9120 1.5587 USDT 1.5445 USDT 1.5535 USDT 1.5765 USDT
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