Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: om_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3.6326 USDT | 140,045.8703 | 3.6242 USDT | 3.5682 USDT | 3.5853 USDT | 3.5833 USDT |
| 2025-01-23 | 3.6381 USDT | 760,536.2910 | 3.5780 USDT | 3.5384 USDT | 3.5871 USDT | 3.6701 USDT |
| 2025-01-22 | 3.5672 USDT | 938,272.4938 | 3.5806 USDT | 3.4334 USDT | 3.5278 USDT | 3.6483 USDT |
| 2025-01-21 | 3.5910 USDT | 612,230.1722 | 3.5917 USDT | 3.5602 USDT | 3.5855 USDT | 3.6625 USDT |
| 2025-01-20 | 3.6992 USDT | 47,641.9251 | 3.6402 USDT | 3.5915 USDT | 3.6402 USDT | 3.5927 USDT |
| 2025-01-19 | 3.8288 USDT | 824,842.0802 | 3.8518 USDT | 3.7895 USDT | 3.8265 USDT | 3.7909 USDT |
| 2025-01-18 | 3.7673 USDT | 17,010.7748 | 3.7590 USDT | 3.7552 USDT | 3.7688 USDT | 3.7562 USDT |
| 2025-01-17 | 3.8357 USDT | 332,121.3706 | 3.8308 USDT | 3.8111 USDT | 3.8337 USDT | 3.8919 USDT |
| 2025-01-16 | 3.8982 USDT | 349,457.9979 | 3.9252 USDT | 3.8006 USDT | 3.8250 USDT | 3.8215 USDT |
| 2025-01-15 | 3.7314 USDT | 49,885.4755 | 3.7640 USDT | 3.7602 USDT | 3.7987 USDT | 3.7952 USDT |
| 2025-01-14 | 3.7317 USDT | 34,052.8470 | 3.7048 USDT | 3.6845 USDT | 3.7074 USDT | 3.6902 USDT |
| 2025-01-13 | 3.7097 USDT | 673,039.5827 | 3.6507 USDT | 3.6384 USDT | 3.7223 USDT | 3.8094 USDT |
| 2025-01-12 | 3.8409 USDT | 186,158.4854 | 3.7780 USDT | 3.7545 USDT | 3.7624 USDT | 3.7585 USDT |
| 2025-01-11 | 3.9160 USDT | 136,695.4315 | 3.9183 USDT | 3.8654 USDT | 3.8877 USDT | 3.8877 USDT |
| 2025-01-10 | 4.0183 USDT | 409,133.0190 | 3.9583 USDT | 3.9409 USDT | 3.9892 USDT | 3.9890 USDT |
| 2025-01-09 | 3.8912 USDT | 698,960.6323 | 3.8237 USDT | 3.8110 USDT | 3.9897 USDT | 3.9788 USDT |
| 2025-01-08 | 3.8963 USDT | 124,228.1228 | 3.9741 USDT | 3.9587 USDT | 4.0336 USDT | 4.0318 USDT |
| 2025-01-07 | 3.9308 USDT | 900,293.9648 | 3.9178 USDT | 3.8118 USDT | 3.8562 USDT | 3.8533 USDT |
| 2025-01-06 | 3.9814 USDT | 79,323.1859 | 4.0621 USDT | 4.0488 USDT | 4.0838 USDT | 4.0553 USDT |
| 2025-01-05 | 3.9509 USDT | 11,364.4699 | 3.9481 USDT | 3.9385 USDT | 3.9621 USDT | 3.9557 USDT |
| 2025-01-04 | 3.9384 USDT | 326,257.1078 | 3.8476 USDT | 3.8473 USDT | 3.8923 USDT | 3.9729 USDT |
| 2025-01-03 | 3.8333 USDT | 27,174.6049 | 3.8761 USDT | 3.8745 USDT | 3.8891 USDT | 3.8779 USDT |
| 2025-01-02 | 3.8412 USDT | 359,133.5951 | 3.8497 USDT | 3.7754 USDT | 3.8081 USDT | 3.8489 USDT |
| 2025-01-01 | 3.8334 USDT | 173,039.0187 | 3.7914 USDT | 3.7450 USDT | 3.7677 USDT | 3.7672 USDT |
| 2024-12-31 | 3.7565 USDT | 604,435.4560 | 3.9095 USDT | 3.8250 USDT | 3.8613 USDT | 3.8434 USDT |
| 2024-12-30 | 3.6000 USDT | 8,881.9266 | 3.5507 USDT | 3.5444 USDT | 3.5533 USDT | 3.5444 USDT |
| 2024-12-29 | 3.7690 USDT | 66,288.0227 | 3.7184 USDT | 3.6273 USDT | 3.7235 USDT | 3.6293 USDT |
| 2024-12-28 | 3.7203 USDT | 7,325.0512 | 3.7039 USDT | 3.6872 USDT | 3.7043 USDT | 3.6872 USDT |
| 2024-12-27 | 3.6659 USDT | 500.4868 | 3.7068 USDT | 3.7067 USDT | 3.7095 USDT | 3.7095 USDT |
| 2024-12-26 | 3.6880 USDT | 16,961.3420 | 3.6420 USDT | 3.6308 USDT | 3.6446 USDT | 3.6333 USDT |
| 2024-12-25 | 3.8058 USDT | 16,338.6481 | 3.8023 USDT | 3.7907 USDT | 3.8023 USDT | 3.7966 USDT |
| 2024-12-24 | 3.7773 USDT | 299,226.7978 | 3.8041 USDT | 3.6949 USDT | 3.7491 USDT | 3.7917 USDT |
| 2024-12-23 | 3.6524 USDT | 48,774.5574 | 3.5199 USDT | 3.4908 USDT | 3.5230 USDT | 3.5112 USDT |
| 2024-12-22 | 3.6724 USDT | 57,866.0967 | 3.6960 USDT | 3.6822 USDT | 3.7234 USDT | 3.7087 USDT |
| 2024-12-21 | 3.8488 USDT | 873,020.6826 | 3.8979 USDT | 3.6956 USDT | 3.7296 USDT | 3.7777 USDT |
| 2024-12-20 | 3.7879 USDT | 772,826.7472 | 3.7177 USDT | 3.6901 USDT | 3.7751 USDT | 3.7636 USDT |
| 2024-12-19 | 3.9938 USDT | 1,654,143.7846 | 3.9427 USDT | 3.6813 USDT | 3.8602 USDT | 4.0131 USDT |
| 2024-12-18 | 4.0345 USDT | 1,043,347.7768 | 4.0341 USDT | 3.9186 USDT | 3.9470 USDT | 3.9287 USDT |
| 2024-12-17 | 3.9598 USDT | 595,889.4452 | 3.9132 USDT | 3.7929 USDT | 3.8828 USDT | 4.0103 USDT |
| 2024-12-16 | 3.9951 USDT | 18,113.5292 | 4.0435 USDT | 4.0304 USDT | 4.0477 USDT | 4.0304 USDT |
| 2024-12-15 | 3.8597 USDT | 164,774.2839 | 3.8794 USDT | 3.7940 USDT | 3.8837 USDT | 3.7967 USDT |
| 2024-12-14 | 3.9486 USDT | 875,451.7508 | 3.9949 USDT | 3.8763 USDT | 3.9193 USDT | 3.8782 USDT |
| 2024-12-13 | 3.9396 USDT | 500,395.9438 | 3.8815 USDT | 3.8437 USDT | 3.8797 USDT | 3.9010 USDT |
| 2024-12-12 | 4.1705 USDT | 734,118.3504 | 4.1120 USDT | 4.0077 USDT | 4.0260 USDT | 4.0258 USDT |
| 2024-12-11 | 4.2132 USDT | 23,005.8535 | 4.2366 USDT | 4.2343 USDT | 4.2485 USDT | 4.2459 USDT |
| 2024-12-10 | 3.7767 USDT | 163,912.1087 | 3.8170 USDT | 3.8170 USDT | 3.9013 USDT | 3.8607 USDT |
| 2024-12-09 | 3.9032 USDT | 1,335,653.4237 | 3.6225 USDT | 3.0527 USDT | 3.6270 USDT | 3.5199 USDT |
| 2024-12-08 | 4.0357 USDT | 1,154,015.3549 | 4.1504 USDT | 3.9132 USDT | 3.9638 USDT | 4.0738 USDT |
| 2024-12-07 | 3.9227 USDT | 13,147.0297 | 3.8852 USDT | 3.8720 USDT | 3.8915 USDT | 3.8898 USDT |
| 2024-12-06 | 4.0308 USDT | 719,716.8639 | 3.9785 USDT | 3.8994 USDT | 3.9809 USDT | 3.9913 USDT |
12