Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: lpt3s_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-16 | 0.6031 USDT | 240,823.0000 | 0.6238 USDT | 0.6203 USDT | 0.6386 USDT | 0.6555 USDT |
| 2024-09-15 | 0.5491 USDT | 339,956.0000 | 0.5498 USDT | 0.5390 USDT | 0.5542 USDT | 0.5986 USDT |
| 2024-09-14 | 0.5093 USDT | 133,363.0000 | 0.5166 USDT | 0.5068 USDT | 0.5227 USDT | 0.5325 USDT |
| 2024-09-13 | 0.5255 USDT | 817,354.0000 | 0.5248 USDT | 0.4739 USDT | 0.5036 USDT | 0.5003 USDT |
| 2024-09-12 | 0.5793 USDT | 1,860,716.0000 | 0.6727 USDT | 0.5094 USDT | 0.5542 USDT | 0.5605 USDT |
| 2024-09-11 | 0.7261 USDT | 235,231.0000 | 0.7281 USDT | 0.6761 USDT | 0.6994 USDT | 0.6960 USDT |
| 2024-09-10 | 0.6609 USDT | 252,622.0000 | 0.6622 USDT | 0.6322 USDT | 0.6473 USDT | 0.6461 USDT |
| 2024-09-09 | 0.7347 USDT | 428,151.0000 | 0.7590 USDT | 0.6591 USDT | 0.6782 USDT | 0.6751 USDT |
| 2024-09-08 | 0.8040 USDT | 111,001.0000 | 0.8166 USDT | 0.7858 USDT | 0.8062 USDT | 0.8049 USDT |
| 2024-09-07 | 0.8331 USDT | 689,681.0000 | 0.8610 USDT | 0.7672 USDT | 0.8297 USDT | 0.8359 USDT |
| 2024-09-06 | 0.8133 USDT | 1,573,320.0000 | 0.8179 USDT | 0.7317 USDT | 0.8190 USDT | 0.9256 USDT |
| 2024-09-05 | 0.7416 USDT | 37,215.0000 | 0.7930 USDT | 0.7830 USDT | 0.8231 USDT | 0.8009 USDT |
| 2024-09-04 | 0.8244 USDT | 248,174.0000 | 0.6982 USDT | 0.6973 USDT | 0.7133 USDT | 0.7116 USDT |
| 2024-09-03 | 0.6668 USDT | 108,545.0000 | 0.7195 USDT | 0.7000 USDT | 0.7223 USDT | 0.7253 USDT |
| 2024-09-02 | 0.6874 USDT | 917,763.0000 | 0.6901 USDT | 0.5691 USDT | 0.6144 USDT | 0.6135 USDT |
| 2024-09-01 | 0.7215 USDT | 684,726.0000 | 0.7090 USDT | 0.6718 USDT | 0.7105 USDT | 0.7811 USDT |
| 2024-08-31 | 0.6820 USDT | 50,333.0000 | 0.7095 USDT | 0.6904 USDT | 0.6989 USDT | 0.6991 USDT |
| 2024-08-30 | 0.6830 USDT | 153,918.0000 | 0.6543 USDT | 0.6408 USDT | 0.6557 USDT | 0.6461 USDT |
| 2024-08-29 | 0.6326 USDT | 679,426.0000 | 0.6085 USDT | 0.5941 USDT | 0.6468 USDT | 0.6736 USDT |
| 2024-08-28 | 0.5922 USDT | 1,965,640.0000 | 0.6104 USDT | 0.5727 USDT | 0.6031 USDT | 0.5921 USDT |
| 2024-08-27 | 0.5057 USDT | 3,126,240.0000 | 0.4851 USDT | 0.4731 USDT | 0.4905 USDT | 0.5641 USDT |
| 2024-08-26 | 0.4352 USDT | 505,042.0000 | 0.4585 USDT | 0.4508 USDT | 0.4745 USDT | 0.4933 USDT |
| 2024-08-25 | 0.3975 USDT | 384,739.0000 | 0.3803 USDT | 0.3757 USDT | 0.3934 USDT | 0.3877 USDT |
| 2024-08-24 | 0.3676 USDT | 545,348.0000 | 0.3624 USDT | 0.3481 USDT | 0.3607 USDT | 0.3765 USDT |
| 2024-08-23 | 0.4966 USDT | 5,580,824.0000 | 0.4655 USDT | 0.3866 USDT | 0.4052 USDT | 0.4035 USDT |
| 2024-08-22 | 0.8248 USDT | 2,858,453.0000 | 0.9514 USDT | 0.6873 USDT | 0.7623 USDT | 0.7400 USDT |
| 2024-08-21 | 1.0980 USDT | 160,016.0000 | 1.1193 USDT | 0.9919 USDT | 1.0115 USDT | 0.9979 USDT |
| 2024-08-20 | 1.1559 USDT | 83,364.0000 | 1.2360 USDT | 1.1341 USDT | 1.1598 USDT | 1.1578 USDT |
| 2024-08-19 | 1.3195 USDT | 374,934.0000 | 1.3368 USDT | 1.2182 USDT | 1.3003 USDT | 1.2647 USDT |
| 2024-08-18 | 1.3125 USDT | 79,964.0000 | 1.2637 USDT | 1.2125 USDT | 1.2510 USDT | 1.2731 USDT |
| 2024-08-17 | 1.3791 USDT | 76,335.0000 | 1.3861 USDT | 1.3217 USDT | 1.3657 USDT | 1.3926 USDT |
| 2024-08-16 | 1.4293 USDT | 59,124.0000 | 1.4195 USDT | 1.3487 USDT | 1.3940 USDT | 1.3953 USDT |
| 2024-08-15 | 1.2752 USDT | 623,928.0000 | 1.1643 USDT | 1.1502 USDT | 1.2118 USDT | 1.4395 USDT |
| 2024-08-14 | 1.1404 USDT | 568,399.0000 | 1.0869 USDT | 1.0735 USDT | 1.2093 USDT | 1.2057 USDT |
| 2024-08-13 | 1.1042 USDT | 325,011.0000 | 1.1488 USDT | 1.0301 USDT | 1.0639 USDT | 1.0955 USDT |
| 2024-08-12 | 1.1088 USDT | 254,815.0000 | 1.0283 USDT | 1.0047 USDT | 1.0540 USDT | 1.0503 USDT |
| 2024-08-11 | 1.0100 USDT | 216,302.0000 | 1.0781 USDT | 1.0596 USDT | 1.1382 USDT | 1.2092 USDT |
| 2024-08-10 | 1.3663 USDT | 98,633.0000 | 1.3147 USDT | 1.2537 USDT | 1.2969 USDT | 1.2686 USDT |
| 2024-08-09 | 1.4014 USDT | 110,045.0000 | 1.4323 USDT | 1.3776 USDT | 1.4351 USDT | 1.3796 USDT |
| 2024-08-08 | 1.6431 USDT | 162,909.0000 | 1.4608 USDT | 1.3114 USDT | 1.3898 USDT | 1.3215 USDT |
| 2024-08-07 | 1.7146 USDT | 639,107.0000 | 1.6476 USDT | 1.6284 USDT | 1.8939 USDT | 1.9784 USDT |
| 2024-08-06 | 1.7085 USDT | 222,147.0000 | 1.6264 USDT | 1.5939 USDT | 1.6660 USDT | 1.6987 USDT |
| 2024-08-05 | 2.6359 USDT | 643,214.0000 | 1.9718 USDT | 1.8362 USDT | 2.0117 USDT | 1.9571 USDT |
| 2024-08-04 | 1.7201 USDT | 748,668.0000 | 1.4826 USDT | 1.4765 USDT | 1.5335 USDT | 1.8615 USDT |
| 2024-08-03 | 1.4291 USDT | 982.0000 | 1.5211 USDT | 1.5148 USDT | 1.5406 USDT | 1.5366 USDT |
| 2024-08-02 | 1.1044 USDT | 361,643.0000 | 1.1411 USDT | 1.1154 USDT | 1.1625 USDT | 1.2064 USDT |
| 2024-08-01 | 0.9345 USDT | 106,142.0000 | 1.0694 USDT | 1.0693 USDT | 1.0996 USDT | 1.0731 USDT |
| 2024-07-31 | 0.8409 USDT | 523,556.0000 | 0.8186 USDT | 0.7943 USDT | 0.8379 USDT | 0.9119 USDT |
| 2024-07-30 | 0.8507 USDT | 283,067.0000 | 0.8632 USDT | 0.8090 USDT | 0.8444 USDT | 0.8739 USDT |
| 2024-07-29 | 0.7708 USDT | 118,301.0000 | 0.8536 USDT | 0.8204 USDT | 0.8518 USDT | 0.8506 USDT |
12