Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: iotx3l_usdt
12...45678...2021
Date Price Volume Open Low High Close
2024-03-17 0.0422 USDT 5,274,513.0609 0.0474 USDT 0.0449 USDT 0.0456 USDT 0.0450 USDT
2024-03-16 0.0487 USDT 22,436,903.8040 0.0447 USDT 0.0392 USDT 0.0446 USDT 0.0446 USDT
2024-03-15 0.0502 USDT 14,777,481.5209 0.0489 USDT 0.0462 USDT 0.0491 USDT 0.0536 USDT
2024-03-14 0.0665 USDT 22,540,835.0045 0.0629 USDT 0.0590 USDT 0.0657 USDT 0.0672 USDT
2024-03-13 0.0835 USDT 2,459,969.7654 0.0682 USDT 0.0672 USDT 0.0695 USDT 0.0703 USDT
2024-03-12 0.0749 USDT 23,497,867.8116 0.0706 USDT 0.0673 USDT 0.0798 USDT 0.0858 USDT
2024-03-11 0.0636 USDT 48,839,107.7614 0.0558 USDT 0.0544 USDT 0.0579 USDT 0.0729 USDT
2024-03-10 0.0535 USDT 7,507,604.5843 0.0513 USDT 0.0465 USDT 0.0485 USDT 0.0483 USDT
2024-03-09 0.0488 USDT 4,892,649.8044 0.0477 USDT 0.0466 USDT 0.0493 USDT 0.0508 USDT
2024-03-08 0.0359 USDT 28,013,852.6283 0.0344 USDT 0.0304 USDT 0.0342 USDT 0.0350 USDT
2024-03-07 0.0363 USDT 4,933,824.0791 0.0378 USDT 0.0365 USDT 0.0382 USDT 0.0381 USDT
2024-03-06 0.0267 USDT 11,916,354.0579 0.0282 USDT 0.0268 USDT 0.0292 USDT 0.0310 USDT
2024-03-05 0.0333 USDT 82,295,664.2835 0.0343 USDT 0.0171 USDT 0.0252 USDT 0.0262 USDT
2024-03-04 0.0369 USDT 15,417,330.1511 0.0360 USDT 0.0312 USDT 0.0342 USDT 0.0335 USDT
2024-03-03 0.0356 USDT 4,969,130.6398 0.0396 USDT 0.0379 USDT 0.0386 USDT 0.0386 USDT
2024-03-02 0.0412 USDT 20,268,603.2991 0.0426 USDT 0.0408 USDT 0.0425 USDT 0.0419 USDT
2024-03-01 0.0365 USDT 3,660,025.4869 0.0374 USDT 0.0369 USDT 0.0380 USDT 0.0379 USDT
2024-02-29 0.0445 USDT 12,947,021.9086 0.0422 USDT 0.0384 USDT 0.0403 USDT 0.0399 USDT
2024-02-28 0.0330 USDT 52,323,228.6677 0.0367 USDT 0.0251 USDT 0.0311 USDT 0.0297 USDT
2024-02-27 0.0392 USDT 3,807,403.0796 0.0359 USDT 0.0351 USDT 0.0363 USDT 0.0369 USDT
2024-02-26 0.0402 USDT 7,465,577.4810 0.0390 USDT 0.0382 USDT 0.0397 USDT 0.0424 USDT
2024-02-25 0.0361 USDT 3,517,568.7329 0.0360 USDT 0.0358 USDT 0.0369 USDT 0.0370 USDT
2024-02-24 0.0355 USDT 3,877,259.0552 0.0411 USDT 0.0379 USDT 0.0387 USDT 0.0389 USDT
2024-02-23 0.0334 USDT 11,851,023.0878 0.0319 USDT 0.0298 USDT 0.0323 USDT 0.0331 USDT
2024-02-22 0.0360 USDT 5,504,623.9976 0.0358 USDT 0.0346 USDT 0.0358 USDT 0.0348 USDT
2024-02-21 0.0332 USDT 7,654,494.2894 0.0324 USDT 0.0296 USDT 0.0310 USDT 0.0319 USDT
2024-02-20 0.0387 USDT 2,505,929.4652 0.0380 USDT 0.0363 USDT 0.0373 USDT 0.0375 USDT
2024-02-19 0.0537 USDT 3,367,939.3478 0.0447 USDT 0.0427 USDT 0.0443 USDT 0.0446 USDT
2024-02-18 0.0696 USDT 40,012,011.9194 0.0658 USDT 0.0627 USDT 0.0707 USDT 0.0632 USDT
2024-02-17 0.0297 USDT 14,569,711.1431 0.0289 USDT 0.0284 USDT 0.0304 USDT 0.0339 USDT
2024-02-16 0.0280 USDT 3,172,344.0249 0.0270 USDT 0.0264 USDT 0.0273 USDT 0.0274 USDT
2024-02-15 0.0269 USDT 6,780,244.1852 0.0271 USDT 0.0258 USDT 0.0270 USDT 0.0262 USDT
2024-02-14 0.0255 USDT 1,932,691.8296 0.0255 USDT 0.0254 USDT 0.0260 USDT 0.0263 USDT
2024-02-13 0.0236 USDT 3,384,716.3544 0.0227 USDT 0.0225 USDT 0.0230 USDT 0.0236 USDT
2024-02-12 0.0212 USDT 3,104,659.8407 0.0229 USDT 0.0227 USDT 0.0233 USDT 0.0234 USDT
2024-02-11 0.0210 USDT 3,568,149.8429 0.0204 USDT 0.0197 USDT 0.0201 USDT 0.0201 USDT
2024-02-10 0.0212 USDT 3,499,703.4245 0.0213 USDT 0.0208 USDT 0.0213 USDT 0.0210 USDT
2024-02-09 0.0213 USDT 5,858,370.5984 0.0212 USDT 0.0209 USDT 0.0215 USDT 0.0222 USDT
2024-02-08 0.0200 USDT 8,688,557.9675 0.0194 USDT 0.0193 USDT 0.0204 USDT 0.0203 USDT
2024-02-07 0.0184 USDT 6,670,163.2219 0.0192 USDT 0.0191 USDT 0.0200 USDT 0.0201 USDT
2024-02-06 0.0176 USDT 5,367,792.6067 0.0175 USDT 0.0173 USDT 0.0177 USDT 0.0180 USDT
2024-02-05 0.0173 USDT 8,286,991.6924 0.0180 USDT 0.0170 USDT 0.0177 USDT 0.0176 USDT
2024-02-04 0.0174 USDT 4,246,223.6165 0.0176 USDT 0.0172 USDT 0.0176 USDT 0.0173 USDT
2024-02-03 0.0186 USDT 3,855,507.3427 0.0183 USDT 0.0179 USDT 0.0182 USDT 0.0182 USDT
2024-02-02 0.0186 USDT 5,191,320.5202 0.0189 USDT 0.0186 USDT 0.0190 USDT 0.0191 USDT
2024-02-01 0.0178 USDT 6,722,917.1194 0.0177 USDT 0.0173 USDT 0.0180 USDT 0.0182 USDT
2024-01-31 0.0198 USDT 12,252,147.2153 0.0189 USDT 0.0181 USDT 0.0195 USDT 0.0195 USDT
2024-01-30 0.0224 USDT 5,752,115.8569 0.0220 USDT 0.0214 USDT 0.0221 USDT 0.0219 USDT
2024-01-29 0.0209 USDT 12,087,507.7350 0.0201 USDT 0.0200 USDT 0.0215 USDT 0.0221 USDT
2024-01-28 0.0207 USDT 9,746,510.4118 0.0210 USDT 0.0191 USDT 0.0201 USDT 0.0201 USDT
12...45678...2021