Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: lpt3l_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-28 | 0.2673 USDT | 271,180.0000 | 0.2555 USDT | 0.2418 USDT | 0.2483 USDT | 0.2426 USDT |
| 2024-07-27 | 0.2625 USDT | 1,157,021.0000 | 0.2749 USDT | 0.2491 USDT | 0.2620 USDT | 0.2578 USDT |
| 2024-07-26 | 0.2412 USDT | 495,012.0000 | 0.2506 USDT | 0.2484 USDT | 0.2534 USDT | 0.2506 USDT |
| 2024-07-25 | 0.2216 USDT | 2,296,965.0000 | 0.2206 USDT | 0.1910 USDT | 0.2049 USDT | 0.2131 USDT |
| 2024-07-24 | 0.2830 USDT | 931,888.0000 | 0.3000 USDT | 0.2742 USDT | 0.2823 USDT | 0.2788 USDT |
| 2024-07-23 | 0.2971 USDT | 1,380,564.0000 | 0.2955 USDT | 0.2645 USDT | 0.2770 USDT | 0.2770 USDT |
| 2024-07-22 | 0.3586 USDT | 819,875.0000 | 0.3527 USDT | 0.3231 USDT | 0.3321 USDT | 0.3295 USDT |
| 2024-07-21 | 0.3607 USDT | 1,982,607.0000 | 0.3522 USDT | 0.3075 USDT | 0.3431 USDT | 0.3420 USDT |
| 2024-07-20 | 0.3749 USDT | 668,817.0000 | 0.4049 USDT | 0.3876 USDT | 0.3951 USDT | 0.3887 USDT |
| 2024-07-19 | 0.3362 USDT | 776,149.0000 | 0.3557 USDT | 0.3426 USDT | 0.3576 USDT | 0.3660 USDT |
| 2024-07-18 | 0.3533 USDT | 486,604.0000 | 0.3280 USDT | 0.3077 USDT | 0.3213 USDT | 0.3218 USDT |
| 2024-07-17 | 0.3564 USDT | 8,383,223.0000 | 0.3799 USDT | 0.3328 USDT | 0.3658 USDT | 0.3922 USDT |
| 2024-07-16 | 0.2736 USDT | 1,123,554.0000 | 0.2988 USDT | 0.2920 USDT | 0.3038 USDT | 0.2977 USDT |
| 2024-07-15 | 0.2662 USDT | 1,229,356.0000 | 0.2686 USDT | 0.2594 USDT | 0.2687 USDT | 0.2892 USDT |
| 2024-07-14 | 0.2237 USDT | 790,107.0000 | 0.2120 USDT | 0.2102 USDT | 0.2158 USDT | 0.2241 USDT |
| 2024-07-13 | 0.2232 USDT | 1,572,282.0000 | 0.2191 USDT | 0.2029 USDT | 0.2115 USDT | 0.2228 USDT |
| 2024-07-12 | 0.2165 USDT | 1,880,733.0000 | 0.2168 USDT | 0.2147 USDT | 0.2209 USDT | 0.2233 USDT |
| 2024-07-11 | 0.2394 USDT | 1,022,332.0000 | 0.2391 USDT | 0.2162 USDT | 0.2249 USDT | 0.2246 USDT |
| 2024-07-10 | 0.2170 USDT | 377,328.0000 | 0.2232 USDT | 0.2119 USDT | 0.2167 USDT | 0.2133 USDT |
| 2024-07-09 | 0.2128 USDT | 140,191.0000 | 0.2055 USDT | 0.2034 USDT | 0.2101 USDT | 0.2091 USDT |
| 2024-07-08 | 0.2105 USDT | 4,733,434.0000 | 0.2244 USDT | 0.1973 USDT | 0.2092 USDT | 0.2071 USDT |
| 2024-07-07 | 0.2147 USDT | 2,742,183.0000 | 0.2153 USDT | 0.2034 USDT | 0.2120 USDT | 0.2095 USDT |
| 2024-07-06 | 0.1845 USDT | 3,188,632.0000 | 0.1763 USDT | 0.1745 USDT | 0.1872 USDT | 0.2232 USDT |
| 2024-07-05 | 0.1692 USDT | 2,212,717.0000 | 0.1795 USDT | 0.1661 USDT | 0.1763 USDT | 0.1757 USDT |
| 2024-07-04 | 0.2715 USDT | 2,340,048.0000 | 0.2558 USDT | 0.2061 USDT | 0.2308 USDT | 0.2098 USDT |
| 2024-07-03 | 0.3925 USDT | 624,200.0000 | 0.3860 USDT | 0.3527 USDT | 0.3649 USDT | 0.3605 USDT |
| 2024-07-02 | 0.4513 USDT | 978,911.0000 | 0.4546 USDT | 0.4221 USDT | 0.4351 USDT | 0.4556 USDT |
| 2024-07-01 | 0.4870 USDT | 318,311.0000 | 0.4954 USDT | 0.4661 USDT | 0.4760 USDT | 0.4672 USDT |
| 2024-06-30 | 0.4150 USDT | 1,072,770.0000 | 0.4307 USDT | 0.4091 USDT | 0.4350 USDT | 0.4822 USDT |
| 2024-06-29 | 0.4514 USDT | 436,693.0000 | 0.4476 USDT | 0.3912 USDT | 0.4040 USDT | 0.3988 USDT |
| 2024-06-28 | 0.4939 USDT | 861,905.0000 | 0.5057 USDT | 0.4582 USDT | 0.4782 USDT | 0.4715 USDT |
| 2024-06-27 | 0.4924 USDT | 1,112,821.0000 | 0.4929 USDT | 0.4800 USDT | 0.4900 USDT | 0.4900 USDT |
| 2024-06-26 | 0.5234 USDT | 896,203.0000 | 0.5447 USDT | 0.4612 USDT | 0.4912 USDT | 0.5055 USDT |
| 2024-06-25 | 0.4994 USDT | 618,956.0000 | 0.5250 USDT | 0.5054 USDT | 0.5381 USDT | 0.5564 USDT |
| 2024-06-24 | 0.4384 USDT | 1,135,063.0000 | 0.4348 USDT | 0.4080 USDT | 0.4408 USDT | 0.4656 USDT |
| 2024-06-23 | 0.5610 USDT | 391,389.0000 | 0.5240 USDT | 0.4869 USDT | 0.5054 USDT | 0.4943 USDT |
| 2024-06-22 | 0.6112 USDT | 231,964.0000 | 0.6247 USDT | 0.5677 USDT | 0.5879 USDT | 0.6016 USDT |
| 2024-06-21 | 0.6655 USDT | 715,839.0000 | 0.6364 USDT | 0.5877 USDT | 0.6364 USDT | 0.6314 USDT |
| 2024-06-20 | 0.7671 USDT | 624,870.0000 | 0.7466 USDT | 0.6814 USDT | 0.7466 USDT | 0.7532 USDT |
| 2024-06-19 | 0.7242 USDT | 609,909.0000 | 0.6737 USDT | 0.6550 USDT | 0.6868 USDT | 0.7025 USDT |
| 2024-06-18 | 0.6784 USDT | 1,708,192.0000 | 0.7267 USDT | 0.6364 USDT | 0.6712 USDT | 0.6507 USDT |
| 2024-06-17 | 1.0832 USDT | 485,579.0000 | 0.9762 USDT | 0.9256 USDT | 1.0019 USDT | 0.9797 USDT |
| 2024-06-16 | 1.3328 USDT | 669,637.0000 | 1.2527 USDT | 1.2297 USDT | 1.2562 USDT | 1.3718 USDT |
| 2024-06-15 | 1.4094 USDT | 236,264.0000 | 1.3315 USDT | 1.2213 USDT | 1.2934 USDT | 1.2485 USDT |
| 2024-06-14 | 1.5752 USDT | 727,645.0000 | 1.5202 USDT | 1.3073 USDT | 1.3592 USDT | 1.4379 USDT |
| 2024-06-13 | 1.8146 USDT | 181,508.0000 | 1.6643 USDT | 1.6464 USDT | 1.6995 USDT | 1.6883 USDT |
12