Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: om_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-05 | 3.9702 USDT | 10,853.3581 | 3.9517 USDT | 3.9341 USDT | 3.9537 USDT | 3.9403 USDT |
| 2024-12-04 | 3.8755 USDT | 1,638,162.0689 | 3.7604 USDT | 3.7364 USDT | 3.8147 USDT | 3.7948 USDT |
| 2024-12-03 | 3.6736 USDT | 333,049.3209 | 3.7740 USDT | 3.7740 USDT | 3.9715 USDT | 3.9344 USDT |
| 2024-12-02 | 3.5410 USDT | 3,314,088.8696 | 3.5247 USDT | 3.3340 USDT | 3.5189 USDT | 3.5938 USDT |
| 2024-12-01 | 3.5287 USDT | 52,612.3820 | 3.4929 USDT | 3.4896 USDT | 3.5238 USDT | 3.5213 USDT |
| 2024-11-30 | 3.5932 USDT | 1,701.2185 | 3.6468 USDT | 3.6405 USDT | 3.6468 USDT | 3.6441 USDT |
| 2024-11-29 | 3.5425 USDT | 1,411,958.9683 | 3.5311 USDT | 3.4599 USDT | 3.5013 USDT | 3.5057 USDT |
| 2024-11-28 | 3.5255 USDT | 565,404.4524 | 3.5757 USDT | 3.5270 USDT | 3.5664 USDT | 3.5292 USDT |
| 2024-11-27 | 3.6036 USDT | 637,687.1188 | 3.5686 USDT | 3.5226 USDT | 3.5617 USDT | 3.5487 USDT |
| 2024-11-26 | 3.5976 USDT | 61,186.8402 | 3.5892 USDT | 3.5882 USDT | 3.6182 USDT | 3.6131 USDT |
| 2024-11-25 | 3.6185 USDT | 89,014.5958 | 3.5134 USDT | 3.4933 USDT | 3.5270 USDT | 3.4950 USDT |
| 2024-11-24 | 3.7004 USDT | 1,025,920.5347 | 3.7125 USDT | 3.6227 USDT | 3.6626 USDT | 3.6457 USDT |
| 2024-11-23 | 3.8204 USDT | 1,454,073.3378 | 3.7988 USDT | 3.6108 USDT | 3.6634 USDT | 3.6543 USDT |
| 2024-11-22 | 3.7740 USDT | 1,427,935.8036 | 3.6614 USDT | 3.5695 USDT | 3.6388 USDT | 3.7174 USDT |
| 2024-11-21 | 3.6182 USDT | 193,094.3793 | 3.6136 USDT | 3.5841 USDT | 3.6837 USDT | 3.6786 USDT |
| 2024-11-20 | 3.8478 USDT | 68,093.9917 | 3.7473 USDT | 3.7044 USDT | 3.7474 USDT | 3.7044 USDT |
| 2024-11-19 | 4.0310 USDT | 1,608,470.5411 | 3.9182 USDT | 3.8188 USDT | 3.8678 USDT | 3.8934 USDT |
| 2024-11-18 | 4.0632 USDT | 791,264.1579 | 4.3819 USDT | 4.2903 USDT | 4.4313 USDT | 4.3431 USDT |
| 2024-11-17 | 3.1190 USDT | 764,183.2711 | 3.4357 USDT | 3.4198 USDT | 3.6552 USDT | 3.6528 USDT |
| 2024-11-16 | 2.4351 USDT | 2,691,695.6428 | 2.3386 USDT | 2.2822 USDT | 2.3353 USDT | 2.5487 USDT |
| 2024-11-15 | 1.8992 USDT | 11,467,984.9744 | 1.6384 USDT | 1.6367 USDT | 1.6625 USDT | 2.2160 USDT |
| 2024-11-14 | 1.6568 USDT | 8,501,209.8414 | 1.6268 USDT | 1.5935 USDT | 1.6894 USDT | 1.7595 USDT |
| 2024-11-13 | 1.4841 USDT | 2,122,953.0554 | 1.4338 USDT | 1.4192 USDT | 1.4366 USDT | 1.4556 USDT |
| 2024-11-12 | 1.4370 USDT | 3,076,063.3000 | 1.3465 USDT | 1.3098 USDT | 1.3343 USDT | 1.5124 USDT |
| 2024-11-11 | 1.4148 USDT | 1,444,655.9432 | 1.3904 USDT | 1.3889 USDT | 1.4128 USDT | 1.4446 USDT |
| 2024-11-10 | 1.4211 USDT | 189,409.2663 | 1.4435 USDT | 1.4425 USDT | 1.4686 USDT | 1.4666 USDT |
| 2024-11-09 | 1.3763 USDT | 35,655.0999 | 1.3689 USDT | 1.3671 USDT | 1.3792 USDT | 1.3780 USDT |
| 2024-11-08 | 1.3913 USDT | 452,699.1458 | 1.3735 USDT | 1.3552 USDT | 1.3735 USDT | 1.3720 USDT |
| 2024-11-07 | 1.4390 USDT | 1,180,971.6207 | 1.4413 USDT | 1.4251 USDT | 1.4413 USDT | 1.4419 USDT |
| 2024-11-06 | 1.3816 USDT | 627,085.7223 | 1.3747 USDT | 1.3489 USDT | 1.3634 USDT | 1.3721 USDT |
| 2024-11-05 | 1.2974 USDT | 142,252.6927 | 0.5000 USDT | 0.5000 USDT | 1.2900 USDT | 1.3000 USDT |
12