Crypto exchange DigiFinex

Market [unlinked] / Tether (USDT)

Identifier on DigiFinex: ranp_usdt
Date Price Volume Open Low High Close
2023-02-26 0.7708 USDT 13,974.1053 0.7618 USDT 0.7491 USDT 0.7823 USDT 0.7769 USDT
2023-02-25 0.7709 USDT 12,663.4221 0.7803 USDT 0.7491 USDT 0.7794 USDT 0.7794 USDT
2023-02-24 0.7997 USDT 10,527.5391 0.8135 USDT 0.7489 USDT 0.7824 USDT 0.7823 USDT
2023-02-23 0.8037 USDT 11,855.2525 0.8126 USDT 0.7826 USDT 0.8145 USDT 0.8135 USDT
2023-02-22 0.8035 USDT 12,742.7265 0.8088 USDT 0.7826 USDT 0.8141 USDT 0.8141 USDT
2023-02-21 0.8038 USDT 9,206.1518 0.8084 USDT 0.7828 USDT 0.8144 USDT 0.8046 USDT
2023-02-20 0.8037 USDT 11,297.7846 0.8079 USDT 0.7828 USDT 0.8144 USDT 0.8084 USDT
2023-02-19 0.8040 USDT 10,194.0383 0.7942 USDT 0.7855 USDT 0.8144 USDT 0.8024 USDT
2023-02-18 0.8034 USDT 13,404.8407 0.7845 USDT 0.7829 USDT 0.8143 USDT 0.8054 USDT
2023-02-17 0.8036 USDT 12,418.1563 0.8065 USDT 0.7828 USDT 0.8145 USDT 0.7876 USDT
2023-02-16 0.8035 USDT 11,929.9233 0.8032 USDT 0.7828 USDT 0.8145 USDT 0.8118 USDT
2023-02-15 0.7612 USDT 12,695.2394 0.7487 USDT 0.7486 USDT 0.8134 USDT 0.8013 USDT
2023-02-14 0.7992 USDT 7,440.9997 0.7975 USDT 0.7486 USDT 0.7488 USDT 0.7488 USDT
2023-02-13 0.8030 USDT 11,752.1012 0.7830 USDT 0.7815 USDT 0.8144 USDT 0.8019 USDT
2023-02-12 0.8032 USDT 12,841.2675 0.7961 USDT 0.7822 USDT 0.8143 USDT 0.7823 USDT
2023-02-11 0.8029 USDT 11,624.7703 0.8052 USDT 0.7816 USDT 0.8144 USDT 0.7996 USDT
2023-02-10 0.8029 USDT 14,326.5587 0.8064 USDT 0.7815 USDT 0.8144 USDT 0.8042 USDT
2023-02-09 0.8030 USDT 10,524.7171 0.7916 USDT 0.7813 USDT 0.8143 USDT 0.8075 USDT
2023-02-08 0.8031 USDT 12,405.6892 0.8066 USDT 0.7812 USDT 0.8144 USDT 0.8129 USDT
2023-02-07 0.8031 USDT 13,508.7006 0.7982 USDT 0.7817 USDT 0.8139 USDT 0.8050 USDT
2023-02-06 0.8031 USDT 11,141.4661 0.8065 USDT 0.7813 USDT 0.8144 USDT 0.7892 USDT
2023-02-05 0.8031 USDT 14,791.4092 0.8042 USDT 0.7814 USDT 0.8144 USDT 0.8003 USDT
2023-02-04 0.8032 USDT 11,829.6613 0.8065 USDT 0.7813 USDT 0.8144 USDT 0.7870 USDT
2023-02-03 0.8031 USDT 12,485.1628 0.8061 USDT 0.7813 USDT 0.8145 USDT 0.8041 USDT
2023-02-02 0.8031 USDT 10,198.3939 0.7878 USDT 0.7815 USDT 0.8144 USDT 0.7999 USDT
2023-02-01 0.8028 USDT 12,648.4407 0.8023 USDT 0.7813 USDT 0.8139 USDT 0.7975 USDT
2023-01-31 0.8002 USDT 12,972.5144 0.7960 USDT 0.7814 USDT 0.8132 USDT 0.8082 USDT
2023-01-30 0.5582 USDT 2,390.0699 0.5580 USDT 0.4418 USDT 0.5594 USDT 0.5437 USDT
2023-01-29 0.8134 USDT 0.0000 0.6500 USDT 0.6500 USDT 0.6500 USDT 0.6500 USDT
2023-01-28 1.0993 USDT 618.0817 0.8380 USDT 0.2500 USDT 0.2500 USDT 0.2500 USDT
2023-01-27 1.1923 USDT 4,407.5072 1.1571 USDT 0.9147 USDT 1.2841 USDT 1.0718 USDT
2023-01-26 1.2594 USDT 4,868.2230 1.2558 USDT 1.2110 USDT 1.2842 USDT 1.2742 USDT
2023-01-25 1.2588 USDT 4,959.1371 1.2824 USDT 1.2106 USDT 1.2844 USDT 1.2718 USDT
2023-01-24 1.2598 USDT 6,369.3497 1.2485 USDT 1.2106 USDT 1.2844 USDT 1.2641 USDT
2023-01-23 1.2599 USDT 5,382.5754 1.2422 USDT 1.2117 USDT 1.2841 USDT 1.2833 USDT
2023-01-22 1.2598 USDT 5,507.6114 1.2359 USDT 1.2135 USDT 1.2839 USDT 1.2761 USDT
2023-01-21 1.2597 USDT 5,222.9630 1.2772 USDT 1.2102 USDT 1.2826 USDT 1.2535 USDT
2023-01-20 1.2594 USDT 6,525.5310 1.2712 USDT 1.2154 USDT 1.2840 USDT 1.2724 USDT
2023-01-19 1.2587 USDT 5,069.5739 1.2468 USDT 1.2134 USDT 1.2841 USDT 1.2552 USDT
2023-01-18 1.2733 USDT 5,264.1518 1.2647 USDT 1.2115 USDT 1.2832 USDT 1.2511 USDT
2023-01-17 1.2761 USDT 5,823.4053 1.2701 USDT 1.2606 USDT 1.2846 USDT 1.2703 USDT
2023-01-16 1.2738 USDT 6,393.1426 1.2794 USDT 1.2601 USDT 1.2846 USDT 1.2740 USDT
2023-01-15 1.2469 USDT 0.0000 1.2774 USDT 1.2774 USDT 1.2774 USDT 1.2774 USDT
2023-01-14 1.2451 USDT 0.0000 1.2641 USDT 1.2641 USDT 1.2641 USDT 1.2641 USDT
2023-01-13 1.2449 USDT 10,144.0848 1.2312 USDT 1.2102 USDT 1.2640 USDT 1.2421 USDT
2023-01-12 1.2596 USDT 0.0000 1.2641 USDT 1.2641 USDT 1.2641 USDT 1.2641 USDT
2023-01-11 1.2411 USDT 3,325.4906 1.2596 USDT 1.2512 USDT 1.2640 USDT 1.2599 USDT
2023-01-10 1.2226 USDT 1,851.3976 1.2212 USDT 1.2029 USDT 1.2272 USDT 1.2217 USDT
2023-01-09 1.2302 USDT 1,696.5048 1.2315 USDT 1.2111 USDT 1.2378 USDT 1.2207 USDT
2023-01-08 1.2332 USDT 2,517.7788 1.2320 USDT 1.2249 USDT 1.2382 USDT 1.2336 USDT