Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: kku_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-02 | 14.3833 USDT | 2,419.2375 | 11.0166 USDT | 11.0166 USDT | 11.0166 USDT | 11.0166 USDT |
| 2024-11-01 | 14.1265 USDT | 53,829.6750 | 12.5065 USDT | 10.1266 USDT | 12.5065 USDT | 15.0565 USDT |
| 2024-10-31 | 29.3034 USDT | 2,485.3857 | 34.2606 USDT | 33.5051 USDT | 34.2606 USDT | 34.2606 USDT |
| 2024-10-30 | 27.9868 USDT | 4,952.1097 | 27.9880 USDT | 26.5651 USDT | 27.9880 USDT | 27.9880 USDT |
| 2024-10-29 | 28.6270 USDT | 4,295.4655 | 27.9880 USDT | 27.9880 USDT | 27.9880 USDT | 27.9880 USDT |
| 2024-10-28 | 23.5057 USDT | 6,066.9670 | 23.6566 USDT | 23.6566 USDT | 23.6566 USDT | 23.6566 USDT |
| 2024-10-27 | 21.1017 USDT | 7,468.3061 | 21.0501 USDT | 21.0501 USDT | 21.0501 USDT | 23.6566 USDT |
| 2024-10-26 | 27.3194 USDT | 7,434.3240 | 27.3699 USDT | 18.5995 USDT | 21.0501 USDT | 21.0501 USDT |
| 2024-10-25 | 24.9901 USDT | 3,938.5070 | 24.2665 USDT | 24.2665 USDT | 24.2665 USDT | 33.2584 USDT |
| 2024-10-24 | 60.5580 USDT | 5,245.8765 | 57.2644 USDT | 19.2660 USDT | 24.2665 USDT | 24.2665 USDT |
| 2024-10-23 | 63.4792 USDT | 22,151.6807 | 61.2660 USDT | 61.2660 USDT | 61.2660 USDT | 73.6986 USDT |
| 2024-10-22 | 47.4589 USDT | 60,141.3238 | 40.5070 USDT | 33.2587 USDT | 40.5070 USDT | 61.2660 USDT |
12