Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: lpt3s_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-28 | 0.7379 USDT | 50,496.0000 | 0.7733 USDT | 0.7576 USDT | 0.7774 USDT | 0.8155 USDT |
| 2024-07-27 | 0.7653 USDT | 322,562.0000 | 0.7299 USDT | 0.7142 USDT | 0.7506 USDT | 0.7733 USDT |
| 2024-07-26 | 0.8407 USDT | 107,107.0000 | 0.8102 USDT | 0.7747 USDT | 0.8019 USDT | 0.8054 USDT |
| 2024-07-25 | 0.9301 USDT | 467,844.0000 | 0.9371 USDT | 0.9144 USDT | 0.9631 USDT | 0.9638 USDT |
| 2024-07-24 | 0.7527 USDT | 294,813.0000 | 0.7101 USDT | 0.7028 USDT | 0.7330 USDT | 0.7588 USDT |
| 2024-07-23 | 0.7331 USDT | 525,339.0000 | 0.7341 USDT | 0.6906 USDT | 0.7433 USDT | 0.7793 USDT |
| 2024-07-22 | 0.6126 USDT | 351,571.0000 | 0.6266 USDT | 0.6156 USDT | 0.6401 USDT | 0.6668 USDT |
| 2024-07-21 | 0.6345 USDT | 1,307,874.0000 | 0.6415 USDT | 0.5929 USDT | 0.6159 USDT | 0.6540 USDT |
| 2024-07-20 | 0.6075 USDT | 455,766.0000 | 0.5658 USDT | 0.5519 USDT | 0.5805 USDT | 0.5858 USDT |
| 2024-07-19 | 0.6960 USDT | 397,624.0000 | 0.6555 USDT | 0.6239 USDT | 0.6431 USDT | 0.6339 USDT |
| 2024-07-18 | 0.6762 USDT | 150,518.0000 | 0.7255 USDT | 0.7239 USDT | 0.7474 USDT | 0.7350 USDT |
| 2024-07-17 | 0.6895 USDT | 12,878,963.0000 | 0.6591 USDT | 0.5977 USDT | 0.6465 USDT | 0.6253 USDT |
| 2024-07-16 | 0.9721 USDT | 378,573.0000 | 0.8788 USDT | 0.8118 USDT | 0.8616 USDT | 0.8767 USDT |
| 2024-07-15 | 1.0654 USDT | 314,600.0000 | 1.0435 USDT | 0.9699 USDT | 1.0061 USDT | 0.9720 USDT |
| 2024-07-14 | 1.3043 USDT | 91,049.0000 | 1.3692 USDT | 1.2475 USDT | 1.2931 USDT | 1.2916 USDT |
| 2024-07-13 | 1.3168 USDT | 298,506.0000 | 1.3443 USDT | 1.2539 USDT | 1.3446 USDT | 1.3125 USDT |
| 2024-07-12 | 1.3938 USDT | 332,577.0000 | 1.3767 USDT | 1.2358 USDT | 1.3244 USDT | 1.3312 USDT |
| 2024-07-11 | 1.2487 USDT | 139,102.0000 | 1.2836 USDT | 1.2409 USDT | 1.2914 USDT | 1.3601 USDT |
| 2024-07-10 | 1.4699 USDT | 37,936.0000 | 1.4191 USDT | 1.4121 USDT | 1.4643 USDT | 1.4818 USDT |
| 2024-07-09 | 1.5406 USDT | 14,662.0000 | 1.5808 USDT | 1.5410 USDT | 1.5542 USDT | 1.5511 USDT |
| 2024-07-08 | 1.6314 USDT | 1,366,212.0000 | 1.5113 USDT | 1.4690 USDT | 1.5999 USDT | 1.6094 USDT |
| 2024-07-07 | 1.6589 USDT | 592,136.0000 | 1.6677 USDT | 1.4618 USDT | 1.5719 USDT | 1.6905 USDT |
| 2024-07-06 | 1.9837 USDT | 510,850.0000 | 2.1056 USDT | 1.5956 USDT | 1.6568 USDT | 1.6444 USDT |
| 2024-07-05 | 2.3919 USDT | 178,239.0000 | 2.1221 USDT | 2.0945 USDT | 2.1981 USDT | 2.1548 USDT |
| 2024-07-04 | 1.5295 USDT | 308,820.0000 | 1.6581 USDT | 1.6581 USDT | 1.7433 USDT | 2.0069 USDT |
| 2024-07-03 | 1.1239 USDT | 140,428.0000 | 1.1403 USDT | 1.1332 USDT | 1.1890 USDT | 1.2195 USDT |
| 2024-07-02 | 0.9963 USDT | 411,988.0000 | 0.9888 USDT | 0.9363 USDT | 0.9849 USDT | 0.9782 USDT |
| 2024-07-01 | 0.9425 USDT | 134,291.0000 | 0.9200 USDT | 0.8921 USDT | 0.9164 USDT | 0.9580 USDT |
| 2024-06-30 | 1.1195 USDT | 436,017.0000 | 1.0823 USDT | 0.9495 USDT | 0.9646 USDT | 0.9623 USDT |
| 2024-06-29 | 1.0552 USDT | 118,151.0000 | 1.0591 USDT | 1.0591 USDT | 1.1149 USDT | 1.1885 USDT |
| 2024-06-28 | 0.9772 USDT | 404,989.0000 | 0.9553 USDT | 0.9472 USDT | 0.9929 USDT | 1.0170 USDT |
| 2024-06-27 | 0.9731 USDT | 916,619.0000 | 0.9995 USDT | 0.9024 USDT | 0.9803 USDT | 0.9972 USDT |
| 2024-06-26 | 0.9600 USDT | 470,659.0000 | 0.9203 USDT | 0.8967 USDT | 0.9693 USDT | 0.9833 USDT |
| 2024-06-25 | 1.0237 USDT | 325,518.0000 | 0.9700 USDT | 0.8771 USDT | 0.9099 USDT | 0.9099 USDT |
| 2024-06-24 | 1.2381 USDT | 448,533.0000 | 1.2021 USDT | 1.0722 USDT | 1.1289 USDT | 1.1157 USDT |
| 2024-06-23 | 0.9741 USDT | 147,908.0000 | 1.0481 USDT | 1.0268 USDT | 1.0477 USDT | 1.0991 USDT |
| 2024-06-22 | 0.9185 USDT | 106,539.0000 | 0.8955 USDT | 0.8888 USDT | 0.9377 USDT | 0.9261 USDT |
| 2024-06-21 | 0.8646 USDT | 522,474.0000 | 0.8959 USDT | 0.8684 USDT | 0.8996 USDT | 0.8971 USDT |
| 2024-06-20 | 0.7778 USDT | 669,004.0000 | 0.7891 USDT | 0.7499 USDT | 0.7755 USDT | 0.7745 USDT |
| 2024-06-19 | 0.8623 USDT | 590,790.0000 | 0.9284 USDT | 0.8108 USDT | 0.8754 USDT | 0.8783 USDT |
| 2024-06-18 | 0.9618 USDT | 1,761,831.0000 | 0.9078 USDT | 0.8889 USDT | 0.9738 USDT | 0.9974 USDT |
| 2024-06-17 | 0.6717 USDT | 851,684.0000 | 0.7389 USDT | 0.6699 USDT | 0.6949 USDT | 0.7287 USDT |
| 2024-06-16 | 0.5517 USDT | 2,940,467.0000 | 0.6020 USDT | 0.4841 USDT | 0.5204 USDT | 0.5402 USDT |
| 2024-06-15 | 0.5483 USDT | 410,164.0000 | 0.5807 USDT | 0.5668 USDT | 0.5871 USDT | 0.6155 USDT |
| 2024-06-14 | 0.5255 USDT | 4,463,631.0000 | 0.5385 USDT | 0.5173 USDT | 0.5695 USDT | 0.5570 USDT |
| 2024-06-13 | 0.4751 USDT | 687,024.0000 | 0.5155 USDT | 0.4761 USDT | 0.4929 USDT | 0.5041 USDT |
12