Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: grass_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 2.5639 USDT | 423,817.1260 | 2.5673 USDT | 2.5508 USDT | 2.6251 USDT | 2.5713 USDT |
| 2024-12-21 | 2.4844 USDT | 3,415,523.5214 | 2.4545 USDT | 2.3628 USDT | 2.4780 USDT | 2.4641 USDT |
| 2024-12-20 | 2.2630 USDT | 3,536,948.8461 | 2.2203 USDT | 2.1966 USDT | 2.3077 USDT | 2.3586 USDT |
| 2024-12-19 | 2.4668 USDT | 2,821,315.4935 | 2.2986 USDT | 2.1938 USDT | 2.2767 USDT | 2.3152 USDT |
| 2024-12-18 | 2.8313 USDT | 2,282,262.1619 | 2.7686 USDT | 2.6147 USDT | 2.6631 USDT | 2.6248 USDT |
| 2024-12-17 | 3.2302 USDT | 3,515,976.9870 | 3.1185 USDT | 2.8081 USDT | 2.9157 USDT | 2.9597 USDT |
| 2024-12-16 | 3.5716 USDT | 157,734.9278 | 3.4090 USDT | 3.3949 USDT | 3.4198 USDT | 3.4102 USDT |
| 2024-12-15 | 3.3441 USDT | 450,833.3018 | 3.6419 USDT | 3.5444 USDT | 3.6438 USDT | 3.5579 USDT |
| 2024-12-14 | 3.2548 USDT | 3,197,143.6946 | 3.2987 USDT | 3.1897 USDT | 3.2565 USDT | 3.2319 USDT |
| 2024-12-13 | 3.1853 USDT | 3,113,078.5131 | 3.1688 USDT | 3.0806 USDT | 3.1193 USDT | 3.1450 USDT |
| 2024-12-12 | 3.1533 USDT | 3,284,628.3398 | 3.1174 USDT | 2.9874 USDT | 3.0274 USDT | 3.0261 USDT |
| 2024-12-11 | 2.9053 USDT | 71,210.3938 | 3.1877 USDT | 3.1592 USDT | 3.1930 USDT | 3.1612 USDT |
| 2024-12-10 | 2.6426 USDT | 391,139.0759 | 2.7045 USDT | 2.6988 USDT | 2.8194 USDT | 2.7835 USDT |
| 2024-12-09 | 2.7910 USDT | 1,200,114.8106 | 2.5080 USDT | 2.2132 USDT | 2.6605 USDT | 2.5645 USDT |
| 2024-12-08 | 2.9194 USDT | 3,886,443.2028 | 2.9750 USDT | 2.9031 USDT | 2.9425 USDT | 2.9384 USDT |
| 2024-12-07 | 2.9162 USDT | 250,192.6775 | 2.8914 USDT | 2.8646 USDT | 2.9031 USDT | 2.8674 USDT |
| 2024-12-06 | 3.0359 USDT | 3,726,005.5476 | 2.9538 USDT | 2.9124 USDT | 2.9457 USDT | 2.9540 USDT |
| 2024-12-05 | 2.9194 USDT | 229,444.6371 | 2.9988 USDT | 2.9821 USDT | 3.0126 USDT | 3.0100 USDT |
| 2024-12-04 | 3.2852 USDT | 2,169,032.9227 | 3.2835 USDT | 2.9407 USDT | 3.0056 USDT | 2.9576 USDT |
| 2024-12-03 | 3.1892 USDT | 333,852.0092 | 3.1739 USDT | 3.1739 USDT | 3.2558 USDT | 3.2138 USDT |
| 2024-12-02 | 3.2040 USDT | 3,326,649.6490 | 3.1503 USDT | 2.9433 USDT | 3.0108 USDT | 3.0202 USDT |
| 2024-12-01 | 3.3166 USDT | 272,697.5353 | 3.2688 USDT | 3.2367 USDT | 3.2710 USDT | 3.2397 USDT |
| 2024-11-30 | 3.3320 USDT | 24,870.6817 | 3.2419 USDT | 3.2344 USDT | 3.2493 USDT | 3.2478 USDT |
| 2024-11-29 | 3.5618 USDT | 3,391,506.4588 | 3.4585 USDT | 3.4135 USDT | 3.4468 USDT | 3.4748 USDT |
| 2024-11-28 | 3.3451 USDT | 4,270,650.6786 | 3.3113 USDT | 3.2704 USDT | 3.3178 USDT | 3.5832 USDT |
| 2024-11-27 | 3.2094 USDT | 3,256,797.8699 | 3.1514 USDT | 3.0757 USDT | 3.1547 USDT | 3.1498 USDT |
| 2024-11-26 | 2.9616 USDT | 122,988.2731 | 3.1377 USDT | 3.1018 USDT | 3.1501 USDT | 3.1217 USDT |
| 2024-11-25 | 2.6106 USDT | 707,274.4630 | 2.5408 USDT | 2.5399 USDT | 2.6262 USDT | 2.5824 USDT |
| 2024-11-24 | 2.2479 USDT | 5,545,750.5798 | 2.2003 USDT | 2.1506 USDT | 2.2990 USDT | 2.3620 USDT |
| 2024-11-23 | 2.1872 USDT | 8,272,198.3664 | 2.1886 USDT | 2.1041 USDT | 2.2383 USDT | 2.2469 USDT |
| 2024-11-22 | 2.1371 USDT | 9,245,331.6576 | 2.0058 USDT | 1.9238 USDT | 1.9665 USDT | 2.0621 USDT |
| 2024-11-21 | 2.2409 USDT | 1,081,758.9731 | 2.4110 USDT | 2.3459 USDT | 2.4163 USDT | 2.3561 USDT |
| 2024-11-20 | 2.4524 USDT | 330,772.4945 | 2.1498 USDT | 2.1089 USDT | 2.1522 USDT | 2.1248 USDT |
| 2024-11-19 | 2.4882 USDT | 3,935,799.7696 | 2.7140 USDT | 2.5743 USDT | 2.6200 USDT | 2.6107 USDT |
| 2024-11-18 | 2.4770 USDT | 1,259,876.2371 | 2.3481 USDT | 2.3410 USDT | 2.4002 USDT | 2.3740 USDT |
| 2024-11-17 | 2.5865 USDT | 1,106,612.3982 | 2.6037 USDT | 2.5021 USDT | 2.6171 USDT | 2.5322 USDT |
| 2024-11-16 | 2.6622 USDT | 7,011,251.3931 | 2.5906 USDT | 2.5103 USDT | 2.5460 USDT | 2.5156 USDT |
| 2024-11-15 | 2.6976 USDT | 8,284,122.6787 | 2.7481 USDT | 2.6092 USDT | 2.6643 USDT | 2.8366 USDT |
| 2024-11-14 | 2.7691 USDT | 6,826,103.5747 | 2.4937 USDT | 2.4679 USDT | 2.5480 USDT | 2.6341 USDT |
| 2024-11-13 | 2.8356 USDT | 4,664,096.0201 | 2.8596 USDT | 2.7578 USDT | 2.8658 USDT | 2.9768 USDT |
| 2024-11-12 | 3.2373 USDT | 1,067,780.1502 | 3.1365 USDT | 2.9292 USDT | 3.0104 USDT | 2.9808 USDT |
| 2024-11-11 | 3.0581 USDT | 6,108,937.5660 | 3.1091 USDT | 3.0745 USDT | 3.2277 USDT | 3.4696 USDT |
| 2024-11-10 | 3.1098 USDT | 461,504.7344 | 3.1886 USDT | 3.0860 USDT | 3.2131 USDT | 3.1039 USDT |
| 2024-11-09 | 3.0785 USDT | 520,675.4562 | 3.0461 USDT | 3.0189 USDT | 3.0744 USDT | 3.0309 USDT |
| 2024-11-08 | 3.2239 USDT | 4,980,804.3611 | 3.1564 USDT | 3.0346 USDT | 3.1953 USDT | 3.2064 USDT |
| 2024-11-07 | 2.4667 USDT | 961,962.3009 | 2.8872 USDT | 2.8059 USDT | 2.9687 USDT | 2.8439 USDT |
| 2024-11-06 | 1.9619 USDT | 501,266.3170 | 2.6444 USDT | 2.6244 USDT | 2.7558 USDT | 2.6647 USDT |
| 2024-11-05 | 1.5838 USDT | 9,849,593.5281 | 1.6890 USDT | 1.6055 USDT | 1.6472 USDT | 1.6289 USDT |
| 2024-11-04 | 1.6094 USDT | 12,081,167.7314 | 1.6037 USDT | 1.4841 USDT | 1.5653 USDT | 1.5188 USDT |
| 2024-11-03 | 1.4582 USDT | 9,559,324.4778 | 1.3642 USDT | 1.3623 USDT | 1.4344 USDT | 1.7945 USDT |
12