Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: lpt3l_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-16 | 0.0655 USDT | 3,173,759.0000 | 0.0633 USDT | 0.0586 USDT | 0.0613 USDT | 0.0601 USDT |
| 2024-09-15 | 0.0735 USDT | 2,650,574.0000 | 0.0726 USDT | 0.0647 USDT | 0.0691 USDT | 0.0663 USDT |
| 2024-09-14 | 0.0795 USDT | 1,326,234.0000 | 0.0781 USDT | 0.0731 USDT | 0.0760 USDT | 0.0758 USDT |
| 2024-09-13 | 0.0774 USDT | 4,102,416.0000 | 0.0780 USDT | 0.0770 USDT | 0.0813 USDT | 0.0813 USDT |
| 2024-09-12 | 0.0700 USDT | 8,573,634.0000 | 0.0628 USDT | 0.0626 USDT | 0.0692 USDT | 0.0746 USDT |
| 2024-09-11 | 0.0597 USDT | 3,340,554.0000 | 0.0591 USDT | 0.0586 USDT | 0.0619 USDT | 0.0615 USDT |
| 2024-09-10 | 0.0666 USDT | 3,092,224.0000 | 0.0664 USDT | 0.0642 USDT | 0.0658 USDT | 0.0678 USDT |
| 2024-09-09 | 0.0611 USDT | 4,516,480.0000 | 0.0591 USDT | 0.0590 USDT | 0.0626 USDT | 0.0659 USDT |
| 2024-09-08 | 0.0568 USDT | 2,194,836.0000 | 0.0559 USDT | 0.0540 USDT | 0.0562 USDT | 0.0564 USDT |
| 2024-09-07 | 0.0546 USDT | 8,530,155.0000 | 0.0540 USDT | 0.0530 USDT | 0.0540 USDT | 0.0554 USDT |
| 2024-09-06 | 0.0584 USDT | 16,553,473.0000 | 0.0588 USDT | 0.0502 USDT | 0.0515 USDT | 0.0510 USDT |
| 2024-09-05 | 0.0662 USDT | 604,425.0000 | 0.0611 USDT | 0.0590 USDT | 0.0620 USDT | 0.0609 USDT |
| 2024-09-04 | 0.0622 USDT | 3,250,626.0000 | 0.0714 USDT | 0.0653 USDT | 0.0673 USDT | 0.0698 USDT |
| 2024-09-03 | 0.0771 USDT | 1,661,724.0000 | 0.0709 USDT | 0.0697 USDT | 0.0706 USDT | 0.0704 USDT |
| 2024-09-02 | 0.0742 USDT | 5,640,796.0000 | 0.0755 USDT | 0.0755 USDT | 0.0800 USDT | 0.0846 USDT |
| 2024-09-01 | 0.0744 USDT | 5,776,133.0000 | 0.0754 USDT | 0.0660 USDT | 0.0736 USDT | 0.0678 USDT |
| 2024-08-31 | 0.0797 USDT | 789,691.0000 | 0.0766 USDT | 0.0752 USDT | 0.0767 USDT | 0.0776 USDT |
| 2024-08-30 | 0.0813 USDT | 1,698,895.0000 | 0.0840 USDT | 0.0795 USDT | 0.0821 USDT | 0.0847 USDT |
| 2024-08-29 | 0.0906 USDT | 4,881,947.0000 | 0.0930 USDT | 0.0797 USDT | 0.0845 USDT | 0.0836 USDT |
| 2024-08-28 | 0.1033 USDT | 9,093,097.0000 | 0.0995 USDT | 0.0842 USDT | 0.0949 USDT | 0.1000 USDT |
| 2024-08-27 | 0.1312 USDT | 7,689,467.0000 | 0.1332 USDT | 0.1029 USDT | 0.1135 USDT | 0.1121 USDT |
| 2024-08-26 | 0.1597 USDT | 1,920,164.0000 | 0.1502 USDT | 0.1374 USDT | 0.1406 USDT | 0.1394 USDT |
| 2024-08-25 | 0.1831 USDT | 985,992.0000 | 0.1874 USDT | 0.1770 USDT | 0.1823 USDT | 0.1828 USDT |
| 2024-08-24 | 0.2079 USDT | 1,118,498.0000 | 0.2082 USDT | 0.1942 USDT | 0.2001 USDT | 0.1980 USDT |
| 2024-08-23 | 0.1605 USDT | 6,057,112.0000 | 0.1770 USDT | 0.1726 USDT | 0.1943 USDT | 0.1985 USDT |
| 2024-08-22 | 0.1037 USDT | 8,733,172.0000 | 0.0934 USDT | 0.0931 USDT | 0.0964 USDT | 0.1185 USDT |
| 2024-08-21 | 0.0834 USDT | 2,662,916.0000 | 0.0814 USDT | 0.0807 USDT | 0.0859 USDT | 0.0907 USDT |
| 2024-08-20 | 0.0806 USDT | 1,878,296.0000 | 0.0751 USDT | 0.0739 USDT | 0.0770 USDT | 0.0802 USDT |
| 2024-08-19 | 0.0717 USDT | 6,159,127.0000 | 0.0708 USDT | 0.0685 USDT | 0.0720 USDT | 0.0745 USDT |
| 2024-08-18 | 0.0730 USDT | 2,160,082.0000 | 0.0760 USDT | 0.0743 USDT | 0.0767 USDT | 0.0759 USDT |
| 2024-08-17 | 0.0704 USDT | 2,104,584.0000 | 0.0700 USDT | 0.0692 USDT | 0.0702 USDT | 0.0695 USDT |
| 2024-08-16 | 0.0687 USDT | 1,653,827.0000 | 0.0688 USDT | 0.0688 USDT | 0.0704 USDT | 0.0698 USDT |
| 2024-08-15 | 0.0796 USDT | 8,100,727.0000 | 0.0862 USDT | 0.0676 USDT | 0.0706 USDT | 0.0692 USDT |
| 2024-08-14 | 0.0904 USDT | 6,415,270.0000 | 0.0945 USDT | 0.0802 USDT | 0.0854 USDT | 0.0843 USDT |
| 2024-08-13 | 0.0944 USDT | 3,936,903.0000 | 0.0911 USDT | 0.0903 USDT | 0.0958 USDT | 0.0947 USDT |
| 2024-08-12 | 0.0964 USDT | 3,011,166.0000 | 0.1032 USDT | 0.0972 USDT | 0.1013 USDT | 0.1006 USDT |
| 2024-08-11 | 0.1087 USDT | 2,774,460.0000 | 0.1030 USDT | 0.0907 USDT | 0.0959 USDT | 0.0910 USDT |
| 2024-08-10 | 0.0844 USDT | 2,006,286.0000 | 0.0877 USDT | 0.0847 USDT | 0.0879 USDT | 0.0905 USDT |
| 2024-08-09 | 0.0836 USDT | 2,484,743.0000 | 0.0814 USDT | 0.0794 USDT | 0.0824 USDT | 0.0842 USDT |
| 2024-08-08 | 0.0727 USDT | 3,038,005.0000 | 0.0814 USDT | 0.0782 USDT | 0.0807 USDT | 0.0899 USDT |
| 2024-08-07 | 0.0729 USDT | 12,210,913.0000 | 0.0754 USDT | 0.0608 USDT | 0.0637 USDT | 0.0624 USDT |
| 2024-08-06 | 0.0756 USDT | 4,367,272.0000 | 0.0783 USDT | 0.0741 USDT | 0.0772 USDT | 0.0745 USDT |
| 2024-08-05 | 0.0564 USDT | 14,125,241.0000 | 0.0685 USDT | 0.0616 USDT | 0.0661 USDT | 0.0678 USDT |
| 2024-08-04 | 0.1011 USDT | 10,157,121.0000 | 0.1153 USDT | 0.0817 USDT | 0.0903 USDT | 0.0903 USDT |
| 2024-08-03 | 0.1223 USDT | 19,954.0000 | 0.1134 USDT | 0.1119 USDT | 0.1139 USDT | 0.1120 USDT |
| 2024-08-02 | 0.1642 USDT | 2,861,763.0000 | 0.1567 USDT | 0.1425 USDT | 0.1498 USDT | 0.1474 USDT |
| 2024-08-01 | 0.2000 USDT | 418,581.0000 | 0.1735 USDT | 0.1693 USDT | 0.1735 USDT | 0.1729 USDT |
| 2024-07-31 | 0.2259 USDT | 1,892,116.0000 | 0.2311 USDT | 0.2011 USDT | 0.2070 USDT | 0.2070 USDT |
| 2024-07-30 | 0.2271 USDT | 1,296,261.0000 | 0.2232 USDT | 0.2120 USDT | 0.2228 USDT | 0.2196 USDT |
| 2024-07-29 | 0.2545 USDT | 557,469.0000 | 0.2279 USDT | 0.2256 USDT | 0.2295 USDT | 0.2280 USDT |
12