Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: kku_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 17.0144 USDT | 100.4684 | 16.8453 USDT | 16.8452 USDT | 16.8453 USDT | 16.8453 USDT |
| 2024-12-21 | 19.4876 USDT | 17,974.8437 | 18.0560 USDT | 18.0560 USDT | 18.0561 USDT | 19.5658 USDT |
| 2024-12-20 | 18.0560 USDT | 223.5826 | 18.0560 USDT | 18.0560 USDT | 18.0561 USDT | 18.0560 USDT |
| 2024-12-19 | 17.9832 USDT | 15,672.1281 | 18.0561 USDT | 18.0007 USDT | 18.0561 USDT | 18.0561 USDT |
| 2024-12-18 | 17.1806 USDT | 997.5620 | 17.1588 USDT | 17.1588 USDT | 17.1588 USDT | 17.1588 USDT |
| 2024-12-17 | 17.1588 USDT | 1,461.0539 | 17.1588 USDT | 17.1588 USDT | 17.1588 USDT | 17.1588 USDT |
| 2024-12-16 | 17.0804 USDT | 710.8712 | 17.1588 USDT | 17.1588 USDT | 17.1588 USDT | 17.1588 USDT |
| 2024-12-15 | 15.4989 USDT | 87.6484 | 16.2004 USDT | 16.2003 USDT | 16.2004 USDT | 16.2004 USDT |
| 2024-12-14 | 16.0060 USDT | 2,106.1808 | 15.0674 USDT | 15.0674 USDT | 15.0675 USDT | 15.0674 USDT |
| 2024-12-13 | 19.7105 USDT | 543.3128 | 16.2004 USDT | 16.2003 USDT | 16.2004 USDT | 16.2003 USDT |
| 2024-12-12 | 19.7562 USDT | 378.0224 | 19.7562 USDT | 19.7562 USDT | 19.7562 USDT | 19.7562 USDT |
| 2024-12-11 | 20.5372 USDT | 10.7048 | 19.7562 USDT | 19.7562 USDT | 19.7562 USDT | 19.7562 USDT |
| 2024-12-10 | 21.0751 USDT | 44.8993 | 21.0751 USDT | 21.0751 USDT | 21.0752 USDT | 21.0752 USDT |
| 2024-12-09 | 19.0725 USDT | 66.7447 | 21.0752 USDT | 21.0751 USDT | 21.0752 USDT | 21.0752 USDT |
| 2024-12-08 | 16.7378 USDT | 144,019.7725 | 21.2006 USDT | 16.6779 USDT | 16.6779 USDT | 19.0556 USDT |
| 2024-12-07 | 21.1228 USDT | 37.0790 | 21.2006 USDT | 21.2006 USDT | 21.2006 USDT | 21.2006 USDT |
| 2024-12-06 | 20.9484 USDT | 33,583.6755 | 15.0653 USDT | 15.0653 USDT | 21.2006 USDT | 21.2006 USDT |
| 2024-12-05 | 17.7897 USDT | 5.3261 | 17.6537 USDT | 17.6537 USDT | 17.6537 USDT | 17.6537 USDT |
| 2024-12-04 | 19.3908 USDT | 33,627.7952 | 21.2542 USDT | 17.0561 USDT | 21.2542 USDT | 21.2542 USDT |
| 2024-12-03 | 16.0454 USDT | 113.6430 | 16.0454 USDT | 16.0454 USDT | 16.0454 USDT | 16.0454 USDT |
| 2024-12-02 | 16.0175 USDT | 1,476.7863 | 16.0454 USDT | 16.0454 USDT | 16.0454 USDT | 16.0454 USDT |
| 2024-12-01 | 20.7576 USDT | 0.0000 | 16.0454 USDT | 16.0454 USDT | 16.0454 USDT | 16.0454 USDT |
| 2024-11-30 | 13.1171 USDT | 5.2685 | 19.0557 USDT | 19.0557 USDT | 19.0557 USDT | 19.0557 USDT |
| 2024-11-29 | 12.5065 USDT | 999.9480 | 12.5065 USDT | 12.5065 USDT | 12.5065 USDT | 12.5065 USDT |
| 2024-11-28 | 9.8516 USDT | 4,488.3825 | 11.5675 USDT | 11.5675 USDT | 11.5675 USDT | 12.5065 USDT |
| 2024-11-27 | 9.0094 USDT | 1,211.0236 | 11.2861 USDT | 10.2061 USDT | 11.2861 USDT | 11.2860 USDT |
| 2024-11-26 | 8.5083 USDT | 0.0000 | 8.6257 USDT | 8.6257 USDT | 8.6257 USDT | 8.6257 USDT |
| 2024-11-25 | 7.1022 USDT | 0.6832 | 8.5004 USDT | 8.5004 USDT | 8.5004 USDT | 8.5004 USDT |
| 2024-11-24 | 7.1001 USDT | 7,723.8299 | 7.2004 USDT | 7.1000 USDT | 7.2004 USDT | 7.1000 USDT |
| 2024-11-23 | 7.1014 USDT | 24,596.2556 | 7.1100 USDT | 7.1000 USDT | 7.1000 USDT | 7.1000 USDT |
| 2024-11-22 | 7.1099 USDT | 3,702.2468 | 7.1102 USDT | 7.1102 USDT | 7.1102 USDT | 7.1102 USDT |
| 2024-11-21 | 7.1102 USDT | 6,015.0000 | 7.1102 USDT | 7.1102 USDT | 7.1102 USDT | 7.1102 USDT |
| 2024-11-20 | 7.1000 USDT | 1,017.4025 | 7.1000 USDT | 7.1000 USDT | 7.1000 USDT | 7.1000 USDT |
| 2024-11-19 | 7.0803 USDT | 3.0597 | 7.1024 USDT | 7.1024 USDT | 7.1024 USDT | 7.1024 USDT |
| 2024-11-18 | 7.0185 USDT | 10.4301 | 7.0205 USDT | 7.0205 USDT | 7.0205 USDT | 7.0205 USDT |
| 2024-11-17 | 7.0767 USDT | 16.6408 | 7.6032 USDT | 7.6032 USDT | 7.6032 USDT | 7.6032 USDT |
| 2024-11-16 | 8.2020 USDT | 788.4238 | 7.3203 USDT | 7.3203 USDT | 7.3203 USDT | 7.3203 USDT |
| 2024-11-15 | 7.6905 USDT | 7,779.3518 | 7.6506 USDT | 7.6506 USDT | 7.6506 USDT | 8.3152 USDT |
| 2024-11-14 | 7.0921 USDT | 20,082.3368 | 7.0255 USDT | 7.0255 USDT | 7.6506 USDT | 7.6506 USDT |
| 2024-11-13 | 5.9991 USDT | 9.3111 | 6.0000 USDT | 6.0000 USDT | 6.0000 USDT | 6.7506 USDT |
| 2024-11-12 | 6.0000 USDT | 29,769.9263 | 6.0001 USDT | 5.4206 USDT | 6.0001 USDT | 6.0001 USDT |
| 2024-11-11 | 6.0007 USDT | 9,098.0270 | 6.0050 USDT | 5.4206 USDT | 5.4206 USDT | 6.0001 USDT |
| 2024-11-10 | 6.4766 USDT | 1.4673 | 6.2001 USDT | 6.2001 USDT | 6.2001 USDT | 6.2001 USDT |
| 2024-11-09 | 6.5057 USDT | 0.6741 | 6.2001 USDT | 6.2001 USDT | 6.2001 USDT | 6.2001 USDT |
| 2024-11-08 | 6.8951 USDT | 315.9395 | 6.9000 USDT | 6.9000 USDT | 6.9000 USDT | 6.9000 USDT |
| 2024-11-07 | 6.0275 USDT | 88.1041 | 6.8505 USDT | 6.8505 USDT | 6.8505 USDT | 6.8505 USDT |
| 2024-11-06 | 6.0068 USDT | 1.0934 | 6.8505 USDT | 6.8505 USDT | 6.8505 USDT | 6.8505 USDT |
| 2024-11-05 | 5.7405 USDT | 23,058.5048 | 6.0954 USDT | 4.1825 USDT | 4.9204 USDT | 4.9204 USDT |
| 2024-11-04 | 8.3526 USDT | 2,699.1154 | 11.9000 USDT | 3.2000 USDT | 6.0260 USDT | 6.0263 USDT |
| 2024-11-03 | 12.3088 USDT | 36,243.1736 | 12.0100 USDT | 12.0000 USDT | 12.0100 USDT | 12.0100 USDT |
12