Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: melania_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-04 | 0.5662 USDT | 0.0000 | 0.5674 USDT | 0.5674 USDT | 0.5674 USDT | 0.5674 USDT |
| 2025-04-03 | 0.5717 USDT | 195,944.3751 | 0.5624 USDT | 0.5621 USDT | 0.5710 USDT | 0.5696 USDT |
| 2025-04-02 | 0.5883 USDT | 234,701.6053 | 0.5836 USDT | 0.5733 USDT | 0.5861 USDT | 0.5806 USDT |
| 2025-04-01 | 0.6051 USDT | 1,814,463.7334 | 0.6086 USDT | 0.5942 USDT | 0.6011 USDT | 0.6035 USDT |
| 2025-03-31 | 0.6018 USDT | 1,611,587.5028 | 0.6020 USDT | 0.5898 USDT | 0.5982 USDT | 0.6090 USDT |
| 2025-03-30 | 0.6112 USDT | 657,156.7754 | 0.6159 USDT | 0.5980 USDT | 0.6079 USDT | 0.6148 USDT |
| 2025-03-29 | 0.6160 USDT | 6,315.8398 | 0.6108 USDT | 0.6082 USDT | 0.6109 USDT | 0.6082 USDT |
| 2025-03-28 | 0.6442 USDT | 1,009,645.4219 | 0.6338 USDT | 0.6241 USDT | 0.6325 USDT | 0.6349 USDT |
| 2025-03-27 | 0.6608 USDT | 3,134,275.7094 | 0.6716 USDT | 0.6450 USDT | 0.6526 USDT | 0.6515 USDT |
| 2025-03-26 | 0.6758 USDT | 1,222,026.1326 | 0.6837 USDT | 0.6591 USDT | 0.6674 USDT | 0.6670 USDT |
| 2025-03-25 | 0.6806 USDT | 633,401.2891 | 0.6773 USDT | 0.6698 USDT | 0.6792 USDT | 0.6790 USDT |
| 2025-03-24 | 0.6882 USDT | 22,352.0075 | 0.6915 USDT | 0.6889 USDT | 0.6929 USDT | 0.6922 USDT |
| 2025-03-23 | 0.6934 USDT | 1,219,001.0399 | 0.6876 USDT | 0.6750 USDT | 0.6821 USDT | 0.6819 USDT |
| 2025-03-22 | 0.7169 USDT | 781,406.1398 | 0.7186 USDT | 0.6961 USDT | 0.7048 USDT | 0.7028 USDT |
| 2025-03-21 | 0.7150 USDT | 57,264.8297 | 0.7093 USDT | 0.7088 USDT | 0.7147 USDT | 0.7105 USDT |
| 2025-03-20 | 0.7341 USDT | 1,929,949.7789 | 0.7436 USDT | 0.7228 USDT | 0.7336 USDT | 0.7252 USDT |
| 2025-03-19 | 0.7322 USDT | 110,372.7426 | 0.7219 USDT | 0.7207 USDT | 0.7277 USDT | 0.7268 USDT |
| 2025-03-18 | 0.6918 USDT | 96,161.0278 | 0.6977 USDT | 0.6876 USDT | 0.6982 USDT | 0.6902 USDT |
| 2025-03-17 | 0.6934 USDT | 1,668,291.1685 | 0.6800 USDT | 0.6688 USDT | 0.6749 USDT | 0.6697 USDT |
| 2025-03-16 | 0.6715 USDT | 6,170.7783 | 0.7258 USDT | 0.7054 USDT | 0.7258 USDT | 0.7126 USDT |
| 2025-03-15 | 0.6962 USDT | 422,704.6286 | 0.6951 USDT | 0.6909 USDT | 0.6963 USDT | 0.7005 USDT |
| 2025-03-14 | 0.6973 USDT | 22,701.5281 | 0.6957 USDT | 0.6951 USDT | 0.7011 USDT | 0.6975 USDT |
| 2025-03-13 | 0.6887 USDT | 5,331,988.6096 | 0.6992 USDT | 0.6768 USDT | 0.6847 USDT | 0.6806 USDT |
| 2025-03-12 | 0.6907 USDT | 1,620,141.5839 | 0.6880 USDT | 0.6724 USDT | 0.6839 USDT | 0.6876 USDT |
| 2025-03-11 | 0.7027 USDT | 420,428.5052 | 0.6980 USDT | 0.6782 USDT | 0.6987 USDT | 0.6808 USDT |
| 2025-03-10 | 0.7296 USDT | 2,530,463.7045 | 0.7301 USDT | 0.6848 USDT | 0.7111 USDT | 0.7223 USDT |
| 2025-03-09 | 0.7507 USDT | 1,404,420.7548 | 0.7441 USDT | 0.7291 USDT | 0.7394 USDT | 0.7362 USDT |
| 2025-03-08 | 0.7682 USDT | 121,463.8026 | 0.7506 USDT | 0.7506 USDT | 0.7577 USDT | 0.7577 USDT |
| 2025-03-07 | 0.7718 USDT | 1,080,693.9088 | 0.7757 USDT | 0.7604 USDT | 0.7718 USDT | 0.7841 USDT |
| 2025-03-06 | 0.8010 USDT | 114,564.6837 | 0.7771 USDT | 0.7729 USDT | 0.7774 USDT | 0.7735 USDT |
| 2025-03-05 | 0.8219 USDT | 3,066.5664 | 0.8130 USDT | 0.8129 USDT | 0.8221 USDT | 0.8221 USDT |
| 2025-03-04 | 0.7922 USDT | 2,415,546.6058 | 0.7796 USDT | 0.7780 USDT | 0.7938 USDT | 0.8238 USDT |
| 2025-03-03 | 0.8747 USDT | 1,172,685.2712 | 0.8491 USDT | 0.7842 USDT | 0.8048 USDT | 0.7928 USDT |
| 2025-03-02 | 0.8710 USDT | 1,810,662.3693 | 0.8564 USDT | 0.8362 USDT | 0.8870 USDT | 0.9293 USDT |
| 2025-03-01 | 0.8742 USDT | 800,175.3857 | 0.8617 USDT | 0.8477 USDT | 0.8577 USDT | 0.8510 USDT |
| 2025-02-28 | 0.8391 USDT | 1,584,103.8641 | 0.8499 USDT | 0.8463 USDT | 0.8534 USDT | 0.8627 USDT |
| 2025-02-27 | 0.8830 USDT | 1,668,009.1879 | 0.8967 USDT | 0.8772 USDT | 0.8866 USDT | 0.8785 USDT |
| 2025-02-26 | 0.9286 USDT | 1,313,717.6729 | 0.9085 USDT | 0.8734 USDT | 0.8880 USDT | 0.8869 USDT |
| 2025-02-25 | 0.9499 USDT | 2,280,593.8179 | 0.9322 USDT | 0.9276 USDT | 0.9449 USDT | 0.9478 USDT |
| 2025-02-24 | 1.2181 USDT | 1,166,139.8421 | 1.2189 USDT | 0.9859 USDT | 1.1824 USDT | 1.0062 USDT |
| 2025-02-23 | 1.2560 USDT | 1,282,027.0809 | 1.2406 USDT | 1.2355 USDT | 1.2463 USDT | 1.2425 USDT |
| 2025-02-22 | 1.2639 USDT | 860,108.8500 | 1.2698 USDT | 1.2649 USDT | 1.2724 USDT | 1.2704 USDT |
| 2025-02-21 | 1.2585 USDT | 1,521,252.5349 | 1.2659 USDT | 1.2226 USDT | 1.2388 USDT | 1.2457 USDT |
| 2025-02-20 | 1.2381 USDT | 1,155,521.6691 | 1.2418 USDT | 1.2405 USDT | 1.2545 USDT | 1.2698 USDT |
| 2025-02-19 | 1.2392 USDT | 1,534,620.9260 | 1.2505 USDT | 1.1994 USDT | 1.2054 USDT | 1.2027 USDT |
| 2025-02-18 | 1.2492 USDT | 1,919,113.8789 | 1.2105 USDT | 1.2099 USDT | 1.2299 USDT | 1.2505 USDT |
| 2025-02-17 | 1.2832 USDT | 1,286,094.0234 | 1.2707 USDT | 1.2585 USDT | 1.2765 USDT | 1.2804 USDT |
| 2025-02-16 | 1.3265 USDT | 978,847.0165 | 1.3269 USDT | 1.2873 USDT | 1.3151 USDT | 1.3139 USDT |
| 2025-02-15 | 1.3913 USDT | 1,693,306.9860 | 1.3379 USDT | 1.3146 USDT | 1.3352 USDT | 1.3436 USDT |
| 2025-02-14 | 1.4557 USDT | 1,745,210.9134 | 1.4962 USDT | 1.4605 USDT | 1.4960 USDT | 1.4605 USDT |
12