Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: nth_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.1989 USDT | 4,932.7000 | 0.2306 USDT | 0.1503 USDT | 0.2306 USDT | 0.3700 USDT |
| 2024-12-21 | 0.2211 USDT | 679.5795 | 0.2000 USDT | 0.2000 USDT | 0.2000 USDT | 0.4102 USDT |
| 2024-12-20 | 0.2883 USDT | 0.0000 | 0.3700 USDT | 0.3700 USDT | 0.3700 USDT | 0.3700 USDT |
| 2024-12-19 | 0.3145 USDT | 0.0000 | 0.3900 USDT | 0.3900 USDT | 0.3900 USDT | 0.3900 USDT |
| 2024-12-18 | 0.4360 USDT | 591.6573 | 0.4076 USDT | 0.3860 USDT | 0.4078 USDT | 0.3860 USDT |
| 2024-12-17 | 0.4070 USDT | 12,437.7989 | 0.4008 USDT | 0.3992 USDT | 0.4048 USDT | 0.4133 USDT |
| 2024-12-16 | 0.4129 USDT | 0.0000 | 0.4099 USDT | 0.4099 USDT | 0.4099 USDT | 0.4099 USDT |
| 2024-12-15 | 0.4198 USDT | 2,225.9402 | 0.4399 USDT | 0.4387 USDT | 0.4414 USDT | 0.4407 USDT |
| 2024-12-14 | 0.4206 USDT | 11,470.6706 | 0.4193 USDT | 0.4000 USDT | 0.4190 USDT | 0.4060 USDT |
| 2024-12-13 | 0.4251 USDT | 12,026.8262 | 0.4203 USDT | 0.4105 USDT | 0.4278 USDT | 0.4223 USDT |
| 2024-12-12 | 0.4491 USDT | 10,455.3632 | 0.4415 USDT | 0.4314 USDT | 0.4314 USDT | 0.4314 USDT |
| 2024-12-11 | 0.4776 USDT | 337.3523 | 0.4606 USDT | 0.4606 USDT | 0.4765 USDT | 0.4742 USDT |
| 2024-12-10 | 0.4813 USDT | 1,550.6223 | 0.4507 USDT | 0.4502 USDT | 0.4529 USDT | 0.4529 USDT |
| 2024-12-09 | 0.5093 USDT | 3,856.4795 | 0.4904 USDT | 0.4602 USDT | 0.5000 USDT | 0.4848 USDT |
| 2024-12-08 | 0.4823 USDT | 13,233.5413 | 0.5288 USDT | 0.4551 USDT | 0.4603 USDT | 0.4602 USDT |
| 2024-12-07 | 0.4686 USDT | 502.4173 | 0.4301 USDT | 0.4301 USDT | 0.4824 USDT | 0.4776 USDT |
| 2024-12-06 | 0.4516 USDT | 12,153.0279 | 0.4645 USDT | 0.4384 USDT | 0.4547 USDT | 0.4542 USDT |
| 2024-12-05 | 0.4609 USDT | 1,726.0938 | 0.4545 USDT | 0.4279 USDT | 0.4549 USDT | 0.4451 USDT |
| 2024-12-04 | 0.4263 USDT | 15,972.4515 | 0.4000 USDT | 0.3984 USDT | 0.4010 USDT | 0.4001 USDT |
| 2024-12-03 | 0.4616 USDT | 1,842.1337 | 0.4383 USDT | 0.4000 USDT | 0.4401 USDT | 0.4204 USDT |
| 2024-12-02 | 0.4663 USDT | 22,851.6885 | 0.4789 USDT | 0.4504 USDT | 0.4638 USDT | 0.4758 USDT |
| 2024-12-01 | 0.4702 USDT | 1,151.1224 | 0.4878 USDT | 0.4646 USDT | 0.4890 USDT | 0.4799 USDT |
| 2024-11-30 | 0.4712 USDT | 66.9715 | 0.4775 USDT | 0.4775 USDT | 0.4777 USDT | 0.4777 USDT |
| 2024-11-29 | 0.4752 USDT | 12,134.9988 | 0.4402 USDT | 0.4401 USDT | 0.4669 USDT | 0.4665 USDT |
| 2024-11-28 | 0.4880 USDT | 12,571.8251 | 0.4863 USDT | 0.4763 USDT | 0.4899 USDT | 0.4899 USDT |
| 2024-11-27 | 0.4852 USDT | 8,462.8854 | 0.4938 USDT | 0.4774 USDT | 0.4929 USDT | 0.4942 USDT |
| 2024-11-26 | 0.4822 USDT | 321.4529 | 0.4788 USDT | 0.4784 USDT | 0.4788 USDT | 0.4786 USDT |
| 2024-11-25 | 0.4877 USDT | 1,007.0154 | 0.4864 USDT | 0.4774 USDT | 0.4865 USDT | 0.4805 USDT |
| 2024-11-24 | 0.4943 USDT | 11,046.1034 | 0.5188 USDT | 0.4964 USDT | 0.4992 USDT | 0.4971 USDT |
| 2024-11-23 | 0.4994 USDT | 14,044.3952 | 0.4917 USDT | 0.4902 USDT | 0.4907 USDT | 0.4904 USDT |
| 2024-11-22 | 0.5049 USDT | 14,206.8149 | 0.5084 USDT | 0.4994 USDT | 0.5014 USDT | 0.5014 USDT |
| 2024-11-21 | 0.5146 USDT | 2,147.4418 | 0.4951 USDT | 0.4936 USDT | 0.5198 USDT | 0.5198 USDT |
| 2024-11-20 | 0.5580 USDT | 814.1131 | 0.5698 USDT | 0.5460 USDT | 0.5701 USDT | 0.5667 USDT |
| 2024-11-19 | 0.5364 USDT | 11,930.8644 | 0.5591 USDT | 0.5455 USDT | 0.5600 USDT | 0.5600 USDT |
| 2024-11-18 | 0.5334 USDT | 2,121.9982 | 0.4896 USDT | 0.4701 USDT | 0.4899 USDT | 0.4844 USDT |
| 2024-11-17 | 0.5588 USDT | 2,023.6674 | 0.5045 USDT | 0.5045 USDT | 0.5595 USDT | 0.5154 USDT |
| 2024-11-16 | 0.6091 USDT | 15,124.3499 | 0.5305 USDT | 0.4999 USDT | 0.5419 USDT | 0.7199 USDT |
| 2024-11-15 | 0.5875 USDT | 21,182.9833 | 0.5259 USDT | 0.5219 USDT | 0.5573 USDT | 0.6702 USDT |
| 2024-11-14 | 0.5326 USDT | 12,786.4894 | 0.5302 USDT | 0.5300 USDT | 0.5400 USDT | 0.5548 USDT |
| 2024-11-13 | 0.5165 USDT | 15,957.5169 | 0.5138 USDT | 0.5080 USDT | 0.5210 USDT | 0.5165 USDT |
| 2024-11-12 | 0.5090 USDT | 19,804.9011 | 0.5183 USDT | 0.4978 USDT | 0.5194 USDT | 0.5201 USDT |
| 2024-11-11 | 0.4891 USDT | 11,285.2804 | 0.4704 USDT | 0.4701 USDT | 0.4899 USDT | 0.4892 USDT |
| 2024-11-10 | 0.5007 USDT | 1,288.7428 | 0.4940 USDT | 0.4940 USDT | 0.4955 USDT | 0.4955 USDT |
| 2024-11-09 | 0.4999 USDT | 979.7495 | 0.5096 USDT | 0.5088 USDT | 0.5097 USDT | 0.5088 USDT |
| 2024-11-08 | 0.5076 USDT | 11,219.4777 | 0.5297 USDT | 0.4984 USDT | 0.5003 USDT | 0.5185 USDT |
| 2024-11-07 | 0.5194 USDT | 1,452.5890 | 0.5079 USDT | 0.5072 USDT | 0.5099 USDT | 0.5099 USDT |
| 2024-11-06 | 0.5187 USDT | 1,410.8557 | 0.5206 USDT | 0.5203 USDT | 0.5271 USDT | 0.5267 USDT |
| 2024-11-05 | 0.5161 USDT | 14,110.1561 | 0.5548 USDT | 0.4989 USDT | 0.5543 USDT | 0.5546 USDT |
| 2024-11-04 | 0.5089 USDT | 16,262.5524 | 0.4998 USDT | 0.4981 USDT | 0.4997 USDT | 0.4997 USDT |
| 2024-11-03 | 0.5182 USDT | 14,486.8678 | 0.5127 USDT | 0.5091 USDT | 0.5137 USDT | 0.5134 USDT |
12