Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: pol_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.4767 USDT | 2,551,813.2000 | 0.4862 USDT | 0.4705 USDT | 0.4796 USDT | 0.4793 USDT |
| 2024-12-21 | 0.4942 USDT | 2,422,965.1000 | 0.4859 USDT | 0.4711 USDT | 0.4807 USDT | 0.4762 USDT |
| 2024-12-20 | 0.4550 USDT | 3,366,951.6000 | 0.4570 USDT | 0.4568 USDT | 0.4752 USDT | 0.4887 USDT |
| 2024-12-19 | 0.4943 USDT | 4,923,639.8000 | 0.4838 USDT | 0.4588 USDT | 0.4752 USDT | 0.4796 USDT |
| 2024-12-18 | 0.5417 USDT | 4,951,209.3000 | 0.5361 USDT | 0.5075 USDT | 0.5245 USDT | 0.5159 USDT |
| 2024-12-17 | 0.5917 USDT | 3,245,190.7000 | 0.5963 USDT | 0.5739 USDT | 0.5853 USDT | 0.5884 USDT |
| 2024-12-16 | 0.6043 USDT | 79,545.5000 | 0.5986 USDT | 0.5964 USDT | 0.6011 USDT | 0.5988 USDT |
| 2024-12-15 | 0.6008 USDT | 363,237.4000 | 0.6054 USDT | 0.5915 USDT | 0.6058 USDT | 0.5919 USDT |
| 2024-12-14 | 0.6117 USDT | 2,114,280.0000 | 0.6108 USDT | 0.5904 USDT | 0.6010 USDT | 0.5963 USDT |
| 2024-12-13 | 0.6203 USDT | 1,780,007.6000 | 0.6101 USDT | 0.6092 USDT | 0.6181 USDT | 0.6189 USDT |
| 2024-12-12 | 0.6434 USDT | 2,135,920.5000 | 0.6426 USDT | 0.6166 USDT | 0.6236 USDT | 0.6235 USDT |
| 2024-12-11 | 0.5958 USDT | 50,408.3000 | 0.6303 USDT | 0.6274 USDT | 0.6305 USDT | 0.6274 USDT |
| 2024-12-10 | 0.5709 USDT | 645,692.6000 | 0.5427 USDT | 0.5415 USDT | 0.5578 USDT | 0.5566 USDT |
| 2024-12-09 | 0.6316 USDT | 4,488,164.7000 | 0.5924 USDT | 0.5185 USDT | 0.5938 USDT | 0.5757 USDT |
| 2024-12-08 | 0.6964 USDT | 2,251,298.0000 | 0.7031 USDT | 0.6918 USDT | 0.7043 USDT | 0.7047 USDT |
| 2024-12-07 | 0.7068 USDT | 73,577.8000 | 0.6986 USDT | 0.6974 USDT | 0.6997 USDT | 0.6984 USDT |
| 2024-12-06 | 0.6906 USDT | 3,505,641.7000 | 0.6919 USDT | 0.6902 USDT | 0.7004 USDT | 0.7125 USDT |
| 2024-12-05 | 0.7052 USDT | 352,833.3000 | 0.7078 USDT | 0.7021 USDT | 0.7080 USDT | 0.7075 USDT |
| 2024-12-04 | 0.7195 USDT | 11,978,802.6000 | 0.7216 USDT | 0.7027 USDT | 0.7194 USDT | 0.7178 USDT |
| 2024-12-03 | 0.6912 USDT | 966,499.2000 | 0.6890 USDT | 0.6876 USDT | 0.7103 USDT | 0.7009 USDT |
| 2024-12-02 | 0.6145 USDT | 16,725,969.2000 | 0.5883 USDT | 0.5882 USDT | 0.6216 USDT | 0.6459 USDT |
| 2024-12-01 | 0.5936 USDT | 74,047.9000 | 0.5942 USDT | 0.5923 USDT | 0.5952 USDT | 0.5949 USDT |
| 2024-11-30 | 0.5860 USDT | 2,858,361.1000 | 0.5910 USDT | 0.5844 USDT | 0.5945 USDT | 0.5982 USDT |
| 2024-11-29 | 0.5684 USDT | 3,413,198.2000 | 0.5743 USDT | 0.5611 USDT | 0.5697 USDT | 0.5857 USDT |
| 2024-11-28 | 0.5624 USDT | 2,621,988.2000 | 0.5593 USDT | 0.5471 USDT | 0.5564 USDT | 0.5603 USDT |
| 2024-11-27 | 0.5402 USDT | 3,710,671.6000 | 0.5568 USDT | 0.5546 USDT | 0.5628 USDT | 0.5653 USDT |
| 2024-11-26 | 0.5351 USDT | 996,084.0000 | 0.5169 USDT | 0.5114 USDT | 0.5215 USDT | 0.5149 USDT |
| 2024-11-25 | 0.5727 USDT | 14,766,937.9000 | 0.5730 USDT | 0.5593 USDT | 0.5754 USDT | 0.5734 USDT |
| 2024-11-24 | 0.5644 USDT | 6,627,586.3000 | 0.5335 USDT | 0.5247 USDT | 0.5393 USDT | 0.5361 USDT |
| 2024-11-23 | 0.5468 USDT | 19,020,972.9000 | 0.5627 USDT | 0.5535 USDT | 0.5797 USDT | 0.5747 USDT |
| 2024-11-22 | 0.4621 USDT | 7,670,749.0000 | 0.4545 USDT | 0.4489 USDT | 0.4584 USDT | 0.4785 USDT |
| 2024-11-21 | 0.4411 USDT | 507,748.2000 | 0.4440 USDT | 0.4426 USDT | 0.4490 USDT | 0.4465 USDT |
| 2024-11-20 | 0.4412 USDT | 227,682.9000 | 0.4267 USDT | 0.4251 USDT | 0.4311 USDT | 0.4311 USDT |
| 2024-11-19 | 0.4389 USDT | 2,321,492.8000 | 0.4395 USDT | 0.4244 USDT | 0.4301 USDT | 0.4298 USDT |
| 2024-11-18 | 0.4131 USDT | 1,031,391.6000 | 0.4194 USDT | 0.4189 USDT | 0.4290 USDT | 0.4284 USDT |
| 2024-11-17 | 0.4231 USDT | 535,034.4000 | 0.4071 USDT | 0.4000 USDT | 0.4071 USDT | 0.4010 USDT |
| 2024-11-16 | 0.4065 USDT | 6,254,530.3000 | 0.4228 USDT | 0.4178 USDT | 0.4243 USDT | 0.4245 USDT |
| 2024-11-15 | 0.3615 USDT | 8,308,920.4000 | 0.3581 USDT | 0.3532 USDT | 0.3615 USDT | 0.3709 USDT |
| 2024-11-14 | 0.3694 USDT | 5,285,067.9000 | 0.3594 USDT | 0.3566 USDT | 0.3662 USDT | 0.3672 USDT |
| 2024-11-13 | 0.3855 USDT | 12,746,462.1000 | 0.3691 USDT | 0.3681 USDT | 0.3750 USDT | 0.3951 USDT |
| 2024-11-12 | 0.4107 USDT | 7,678,298.9000 | 0.3906 USDT | 0.3808 USDT | 0.3911 USDT | 0.4007 USDT |
| 2024-11-11 | 0.4081 USDT | 6,380,756.9000 | 0.4049 USDT | 0.4037 USDT | 0.4102 USDT | 0.4253 USDT |
| 2024-11-10 | 0.3947 USDT | 644,440.1000 | 0.4132 USDT | 0.4102 USDT | 0.4145 USDT | 0.4104 USDT |
| 2024-11-09 | 0.3843 USDT | 154,765.4000 | 0.3790 USDT | 0.3777 USDT | 0.3798 USDT | 0.3782 USDT |
| 2024-11-08 | 0.3791 USDT | 8,983,707.2000 | 0.3809 USDT | 0.3780 USDT | 0.3879 USDT | 0.3945 USDT |
| 2024-11-07 | 0.3370 USDT | 249,255.7000 | 0.3393 USDT | 0.3386 USDT | 0.3429 USDT | 0.3426 USDT |
| 2024-11-06 | 0.3227 USDT | 335,033.9000 | 0.3363 USDT | 0.3335 USDT | 0.3367 USDT | 0.3339 USDT |
| 2024-11-05 | 0.2971 USDT | 2,165,821.0000 | 0.3005 USDT | 0.2998 USDT | 0.3011 USDT | 0.3047 USDT |
| 2024-11-04 | 0.2968 USDT | 3,166,139.1000 | 0.2961 USDT | 0.2856 USDT | 0.2908 USDT | 0.2902 USDT |
| 2024-11-03 | 0.3027 USDT | 1,573,992.2000 | 0.2995 USDT | 0.2953 USDT | 0.3006 USDT | 0.3027 USDT |
12