Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: pol_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-02 | 0.3168 USDT | 40,615.5000 | 0.3139 USDT | 0.3133 USDT | 0.3145 USDT | 0.3136 USDT |
| 2024-11-01 | 0.3188 USDT | 2,256,693.1000 | 0.3249 USDT | 0.3125 USDT | 0.3188 USDT | 0.3191 USDT |
| 2024-10-31 | 0.3277 USDT | 1,738,241.7000 | 0.3251 USDT | 0.3187 USDT | 0.3220 USDT | 0.3208 USDT |
| 2024-10-30 | 0.3335 USDT | 2,740,078.6000 | 0.3300 USDT | 0.3281 USDT | 0.3322 USDT | 0.3321 USDT |
| 2024-10-29 | 0.3322 USDT | 2,012,604.1000 | 0.3373 USDT | 0.3290 USDT | 0.3325 USDT | 0.3324 USDT |
| 2024-10-28 | 0.3235 USDT | 2,175,395.9000 | 0.3153 USDT | 0.3127 USDT | 0.3191 USDT | 0.3276 USDT |
| 2024-10-27 | 0.3291 USDT | 779,145.4000 | 0.3271 USDT | 0.3268 USDT | 0.3285 USDT | 0.3307 USDT |
| 2024-10-26 | 0.3250 USDT | 505,988.4000 | 0.3263 USDT | 0.3261 USDT | 0.3276 USDT | 0.3294 USDT |
| 2024-10-25 | 0.3424 USDT | 5,381,609.6000 | 0.3438 USDT | 0.3292 USDT | 0.3330 USDT | 0.3344 USDT |
| 2024-10-24 | 0.3559 USDT | 682,520.3000 | 0.3571 USDT | 0.3552 USDT | 0.3564 USDT | 0.3552 USDT |
| 2024-10-23 | 0.3577 USDT | 2,520,024.1000 | 0.3547 USDT | 0.3465 USDT | 0.3515 USDT | 0.3546 USDT |
| 2024-10-22 | 0.3679 USDT | 1,682,597.1000 | 0.3676 USDT | 0.3635 USDT | 0.3665 USDT | 0.3672 USDT |
| 2024-10-21 | 0.3788 USDT | 53,585.1000 | 0.3740 USDT | 0.3723 USDT | 0.3740 USDT | 0.3726 USDT |
| 2024-10-20 | 0.3759 USDT | 152,790.9000 | 0.3787 USDT | 0.3787 USDT | 0.3807 USDT | 0.3801 USDT |
| 2024-10-19 | 0.3729 USDT | 471,328.3000 | 0.3706 USDT | 0.3703 USDT | 0.3710 USDT | 0.3706 USDT |
| 2024-10-18 | 0.3674 USDT | 1,627,968.8000 | 0.3669 USDT | 0.3653 USDT | 0.3681 USDT | 0.3677 USDT |
| 2024-10-17 | 0.3677 USDT | 1,232,780.4000 | 0.3668 USDT | 0.3613 USDT | 0.3642 USDT | 0.3649 USDT |
| 2024-10-16 | 0.3704 USDT | 754,147.3000 | 0.3698 USDT | 0.3685 USDT | 0.3700 USDT | 0.3708 USDT |
| 2024-10-15 | 0.3722 USDT | 6,907,269.2000 | 0.3740 USDT | 0.3612 USDT | 0.3705 USDT | 0.3702 USDT |
| 2024-10-14 | 0.3703 USDT | 197,939.2000 | 0.3751 USDT | 0.3740 USDT | 0.3760 USDT | 0.3740 USDT |
| 2024-10-13 | 0.3667 USDT | 94,842.7000 | 0.3641 USDT | 0.3639 USDT | 0.3671 USDT | 0.3665 USDT |
| 2024-10-12 | 0.3734 USDT | 861,664.5000 | 0.3734 USDT | 0.3707 USDT | 0.3719 USDT | 0.3721 USDT |
| 2024-10-11 | 0.3711 USDT | 1,848,594.9000 | 0.3726 USDT | 0.3703 USDT | 0.3729 USDT | 0.3744 USDT |
| 2024-10-10 | 0.3676 USDT | 9,234.7000 | 0.3662 USDT | 0.3652 USDT | 0.3662 USDT | 0.3653 USDT |
| 2024-10-09 | 0.3747 USDT | 136,326.3000 | 0.3690 USDT | 0.3678 USDT | 0.3699 USDT | 0.3687 USDT |
| 2024-10-08 | 0.3761 USDT | 1,994,599.6000 | 0.3762 USDT | 0.3705 USDT | 0.3764 USDT | 0.3765 USDT |
| 2024-10-07 | 0.3837 USDT | 2,697,352.2000 | 0.3847 USDT | 0.3759 USDT | 0.3805 USDT | 0.3801 USDT |
| 2024-10-06 | 0.3816 USDT | 1,312,568.5000 | 0.3838 USDT | 0.3799 USDT | 0.3820 USDT | 0.3825 USDT |
| 2024-10-05 | 0.3836 USDT | 650,367.0000 | 0.3839 USDT | 0.3798 USDT | 0.3824 USDT | 0.3802 USDT |
| 2024-10-04 | 0.3791 USDT | 2,408,568.9000 | 0.3793 USDT | 0.3766 USDT | 0.3810 USDT | 0.3828 USDT |
| 2024-10-03 | 0.3720 USDT | 109,118.3000 | 0.3752 USDT | 0.3731 USDT | 0.3758 USDT | 0.3747 USDT |
12