Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: merl_usdt
Date Price Volume Open Low High Close
2024-12-23 0.2537 USDT 3,599.8510 0.2504 USDT 0.2489 USDT 0.2522 USDT 0.2520 USDT
2024-12-22 0.2544 USDT 61,505.6280 0.2553 USDT 0.2458 USDT 0.2522 USDT 0.2546 USDT
2024-12-21 0.2679 USDT 116,557.1320 0.2566 USDT 0.2493 USDT 0.2553 USDT 0.2550 USDT
2024-12-20 0.2430 USDT 11,612.8790 0.2625 USDT 0.2622 USDT 0.2696 USDT 0.2688 USDT
2024-12-19 0.2722 USDT 201,842.1620 0.2637 USDT 0.2470 USDT 0.2571 USDT 0.2562 USDT
2024-12-18 0.2983 USDT 310,069.9410 0.3151 USDT 0.2626 USDT 0.2852 USDT 0.2839 USDT
2024-12-17 0.3219 USDT 189,703.9170 0.3237 USDT 0.3096 USDT 0.3182 USDT 0.3178 USDT
2024-12-16 0.3329 USDT 84,737.6370 0.3281 USDT 0.3271 USDT 0.3311 USDT 0.3311 USDT
2024-12-15 0.3321 USDT 5,440.5050 0.3377 USDT 0.3355 USDT 0.3392 USDT 0.3391 USDT
2024-12-14 0.3417 USDT 144,976.3700 0.3413 USDT 0.3278 USDT 0.3306 USDT 0.3295 USDT
2024-12-13 0.3356 USDT 4,405.4250 0.3455 USDT 0.3425 USDT 0.3455 USDT 0.3450 USDT
2024-12-12 0.3357 USDT 111,112.6420 0.3302 USDT 0.3171 USDT 0.3238 USDT 0.3231 USDT
2024-12-11 0.3204 USDT 7,841.9990 0.3246 USDT 0.3239 USDT 0.3268 USDT 0.3247 USDT
2024-12-10 0.3100 USDT 857.1190 0.2928 USDT 0.2926 USDT 0.2966 USDT 0.2951 USDT
2024-12-09 0.3529 USDT 1,101,925.5050 0.3660 USDT 0.2176 USDT 0.3665 USDT 0.3192 USDT
2024-12-08 0.4492 USDT 44,315.2380 0.4351 USDT 0.4341 USDT 0.4386 USDT 0.4489 USDT
2024-12-07 0.4753 USDT 8,639.8520 0.4777 USDT 0.4742 USDT 0.4781 USDT 0.4752 USDT
2024-12-06 0.4908 USDT 146,514.8830 0.4959 USDT 0.4880 USDT 0.4942 USDT 0.4931 USDT
2024-12-05 0.4846 USDT 307,696.5890 0.4946 USDT 0.4821 USDT 0.4943 USDT 0.4940 USDT
2024-12-04 0.4652 USDT 1,045,507.3660 0.4409 USDT 0.4373 USDT 0.4726 USDT 0.4755 USDT
2024-12-03 0.4135 USDT 169,912.8600 0.4204 USDT 0.4196 USDT 0.4417 USDT 0.4295 USDT
2024-12-02 0.3935 USDT 465,728.7310 0.3941 USDT 0.3918 USDT 0.4028 USDT 0.4156 USDT
2024-12-01 0.3924 USDT 17,060.9340 0.3887 USDT 0.3835 USDT 0.3890 USDT 0.3846 USDT
2024-11-30 0.3801 USDT 148,612.5680 0.3830 USDT 0.3808 USDT 0.3838 USDT 0.3908 USDT
2024-11-29 0.3902 USDT 221,892.7090 0.3916 USDT 0.3706 USDT 0.3778 USDT 0.3805 USDT
2024-11-28 0.3970 USDT 342,562.8920 0.3998 USDT 0.3861 USDT 0.4004 USDT 0.4031 USDT
2024-11-27 0.3719 USDT 243,850.4590 0.3723 USDT 0.3712 USDT 0.3781 USDT 0.3780 USDT
2024-11-26 0.3668 USDT 19,713.6170 0.3516 USDT 0.3407 USDT 0.3521 USDT 0.3467 USDT
2024-11-25 0.3477 USDT 438,759.8420 0.3559 USDT 0.3281 USDT 0.3501 USDT 0.3483 USDT
2024-11-24 0.3294 USDT 161,336.9660 0.3128 USDT 0.3113 USDT 0.3192 USDT 0.3220 USDT
2024-11-23 0.3280 USDT 248,970.9360 0.3357 USDT 0.3200 USDT 0.3329 USDT 0.3347 USDT
2024-11-22 0.3209 USDT 56,056.8210 0.3107 USDT 0.3080 USDT 0.3117 USDT 0.3157 USDT
2024-11-21 0.3096 USDT 10,381.3010 0.3338 USDT 0.3326 USDT 0.3367 USDT 0.3352 USDT
2024-11-20 0.3073 USDT 8,188.6370 0.2975 USDT 0.2897 USDT 0.2975 USDT 0.2928 USDT
2024-11-19 0.3076 USDT 152,150.9900 0.3095 USDT 0.3049 USDT 0.3107 USDT 0.3098 USDT
2024-11-18 0.2974 USDT 32,437.6430 0.3047 USDT 0.3033 USDT 0.3087 USDT 0.3080 USDT
2024-11-17 0.3007 USDT 77,930.6600 0.2904 USDT 0.2893 USDT 0.2909 USDT 0.2902 USDT
2024-11-16 0.2916 USDT 104,013.6200 0.3011 USDT 0.2997 USDT 0.3015 USDT 0.3070 USDT
2024-11-15 0.2820 USDT 10,557.5460 0.2810 USDT 0.2799 USDT 0.2837 USDT 0.2834 USDT
2024-11-14 0.3336 USDT 253,167.1300 0.3182 USDT 0.3045 USDT 0.3097 USDT 0.3061 USDT
2024-11-13 0.3413 USDT 429,467.1530 0.3290 USDT 0.3271 USDT 0.3360 USDT 0.3357 USDT
2024-11-12 0.3682 USDT 370,946.6630 0.3435 USDT 0.3370 USDT 0.3503 USDT 0.3551 USDT
2024-11-11 0.3979 USDT 617,914.1450 0.3926 USDT 0.3835 USDT 0.4115 USDT 0.4092 USDT
2024-11-10 0.3130 USDT 439.3220 0.3239 USDT 0.3234 USDT 0.3240 USDT 0.3234 USDT
2024-11-09 0.2946 USDT 902.6510 0.2987 USDT 0.2977 USDT 0.2991 USDT 0.2984 USDT
2024-11-08 0.2907 USDT 130,951.6500 0.2836 USDT 0.2796 USDT 0.2834 USDT 0.2834 USDT
2024-11-07 0.3006 USDT 9,669.4660 0.2889 USDT 0.2878 USDT 0.2909 USDT 0.2908 USDT
2024-11-06 0.2866 USDT 3,156.5290 0.3066 USDT 0.3064 USDT 0.3072 USDT 0.3067 USDT
2024-11-05 0.2611 USDT 67,891.0170 0.2600 USDT 0.2573 USDT 0.2631 USDT 0.2668 USDT
2024-11-04 0.2539 USDT 99,040.0710 0.2526 USDT 0.2416 USDT 0.2470 USDT 0.2463 USDT