Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: grass_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1.9533 USDT | 100,537.9714 | 1.9637 USDT | 1.9227 USDT | 1.9512 USDT | 1.9611 USDT |
| 2025-01-23 | 1.9922 USDT | 194,021.0824 | 1.9466 USDT | 1.9103 USDT | 1.9451 USDT | 1.9375 USDT |
| 2025-01-22 | 2.0268 USDT | 251,182.3888 | 2.0623 USDT | 2.0491 USDT | 2.1181 USDT | 2.1341 USDT |
| 2025-01-21 | 1.9289 USDT | 441,793.1929 | 1.8633 USDT | 1.7945 USDT | 1.8319 USDT | 1.9263 USDT |
| 2025-01-20 | 2.2022 USDT | 55,316.7805 | 2.0690 USDT | 2.0380 USDT | 2.0837 USDT | 2.0436 USDT |
| 2025-01-19 | 2.4660 USDT | 5,075,652.9324 | 2.4503 USDT | 2.4254 USDT | 2.4660 USDT | 2.4481 USDT |
| 2025-01-18 | 2.4891 USDT | 442,902.2311 | 2.3671 USDT | 2.3663 USDT | 2.4101 USDT | 2.3998 USDT |
| 2025-01-17 | 2.5325 USDT | 2,869,656.5853 | 2.5827 USDT | 2.4823 USDT | 2.5471 USDT | 2.4842 USDT |
| 2025-01-16 | 2.7121 USDT | 1,858,765.2517 | 2.6336 USDT | 2.5748 USDT | 2.5856 USDT | 2.5827 USDT |
| 2025-01-15 | 2.8074 USDT | 293,954.5604 | 2.7317 USDT | 2.7209 USDT | 2.7628 USDT | 2.7626 USDT |
| 2025-01-14 | 2.7297 USDT | 2,800,952.8854 | 2.7920 USDT | 2.7558 USDT | 2.7906 USDT | 2.8061 USDT |
| 2025-01-13 | 2.3913 USDT | 3,218,394.6404 | 2.2935 USDT | 2.2684 USDT | 2.3494 USDT | 2.5470 USDT |
| 2025-01-12 | 2.4144 USDT | 2,913,300.5957 | 2.5134 USDT | 2.4001 USDT | 2.4228 USDT | 2.4092 USDT |
| 2025-01-11 | 2.4172 USDT | 2,097,388.1285 | 2.3861 USDT | 2.3789 USDT | 2.4075 USDT | 2.4516 USDT |
| 2025-01-10 | 2.4558 USDT | 3,371,328.4729 | 2.3956 USDT | 2.3877 USDT | 2.4695 USDT | 2.4531 USDT |
| 2025-01-09 | 2.5390 USDT | 2,910,285.5032 | 2.3959 USDT | 2.3759 USDT | 2.4423 USDT | 2.4392 USDT |
| 2025-01-08 | 2.6774 USDT | 522,183.9038 | 2.5932 USDT | 2.5898 USDT | 2.6436 USDT | 2.6172 USDT |
| 2025-01-07 | 2.9119 USDT | 5,055,311.7357 | 2.9114 USDT | 2.7898 USDT | 2.8013 USDT | 2.7987 USDT |
| 2025-01-06 | 3.0554 USDT | 273,019.8244 | 2.9982 USDT | 2.9646 USDT | 3.0128 USDT | 3.0108 USDT |
| 2025-01-05 | 3.0534 USDT | 157,298.2759 | 2.9961 USDT | 2.9811 USDT | 3.0053 USDT | 2.9875 USDT |
| 2025-01-04 | 3.0564 USDT | 2,331,225.0515 | 2.9693 USDT | 2.9548 USDT | 3.0297 USDT | 3.1209 USDT |
| 2025-01-03 | 3.2304 USDT | 218,032.2885 | 3.1788 USDT | 3.1570 USDT | 3.2031 USDT | 3.1830 USDT |
| 2025-01-02 | 2.9659 USDT | 4,559,287.5332 | 3.1477 USDT | 3.0546 USDT | 3.1877 USDT | 3.3836 USDT |
| 2025-01-01 | 2.4925 USDT | 2,269,748.6220 | 2.4811 USDT | 2.4450 USDT | 2.4924 USDT | 2.4811 USDT |
| 2024-12-31 | 2.3789 USDT | 4,526,227.2527 | 2.5076 USDT | 2.4448 USDT | 2.4954 USDT | 2.4867 USDT |
| 2024-12-30 | 2.3420 USDT | 53,865.1888 | 2.3757 USDT | 2.3565 USDT | 2.3763 USDT | 2.3565 USDT |
| 2024-12-29 | 2.3764 USDT | 488,912.2878 | 2.3043 USDT | 2.2864 USDT | 2.3090 USDT | 2.3072 USDT |
| 2024-12-28 | 2.4061 USDT | 263,305.3821 | 2.4524 USDT | 2.4281 USDT | 2.4592 USDT | 2.4434 USDT |
| 2024-12-27 | 2.3916 USDT | 11,942.5448 | 2.5898 USDT | 2.5871 USDT | 2.5928 USDT | 2.5877 USDT |
| 2024-12-26 | 2.3299 USDT | 217,334.0172 | 2.2889 USDT | 2.2862 USDT | 2.3149 USDT | 2.2895 USDT |
| 2024-12-25 | 2.3852 USDT | 167,586.3820 | 2.3693 USDT | 2.3599 USDT | 2.4002 USDT | 2.3962 USDT |
| 2024-12-24 | 2.4954 USDT | 3,982,802.7675 | 2.4428 USDT | 2.3689 USDT | 2.4185 USDT | 2.4181 USDT |
| 2024-12-23 | 2.5251 USDT | 474,493.1489 | 2.4101 USDT | 2.3931 USDT | 2.4371 USDT | 2.4166 USDT |
| 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 |
12