Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: sio_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-24 | 0.3699 USDT | 218.0756 | 0.3453 USDT | 0.3453 USDT | 0.3453 USDT | 0.3453 USDT |
| 2024-11-23 | 0.3632 USDT | 270,766.0940 | 0.3001 USDT | 0.3001 USDT | 0.3001 USDT | 0.3453 USDT |
| 2024-11-22 | 0.3030 USDT | 153,434.3115 | 0.3300 USDT | 0.3001 USDT | 0.3001 USDT | 0.4399 USDT |
| 2024-11-21 | 0.3000 USDT | 257,938.0000 | 0.3000 USDT | 0.3000 USDT | 0.3000 USDT | 0.3000 USDT |
| 2024-11-20 | 0.2999 USDT | 0.0000 | 0.3000 USDT | 0.3000 USDT | 0.3000 USDT | 0.3000 USDT |
| 2024-11-19 | 0.3001 USDT | 136.0550 | 0.3275 USDT | 0.3274 USDT | 0.3274 USDT | 0.3274 USDT |
| 2024-11-18 | 0.3008 USDT | 7.4258 | 0.3399 USDT | 0.3399 USDT | 0.3399 USDT | 0.3399 USDT |
| 2024-11-17 | 0.3008 USDT | 0.0000 | 0.3399 USDT | 0.3399 USDT | 0.3399 USDT | 0.3399 USDT |
| 2024-11-16 | 0.3004 USDT | 357.6116 | 0.3400 USDT | 0.3399 USDT | 0.3399 USDT | 0.3399 USDT |
| 2024-11-15 | 0.3003 USDT | 333,465.6950 | 0.3000 USDT | 0.3000 USDT | 0.3000 USDT | 0.3400 USDT |
| 2024-11-14 | 0.3024 USDT | 288,063.3418 | 0.3032 USDT | 0.2840 USDT | 0.3499 USDT | 0.3499 USDT |
| 2024-11-13 | 0.4997 USDT | 752.7558 | 0.4705 USDT | 0.4151 USDT | 0.4650 USDT | 0.5200 USDT |
| 2024-11-12 | 0.5002 USDT | 314,841.3976 | 0.5000 USDT | 0.5000 USDT | 0.5000 USDT | 0.5246 USDT |
| 2024-11-11 | 0.5122 USDT | 367,500.7461 | 0.5120 USDT | 0.5100 USDT | 0.5100 USDT | 0.5100 USDT |
| 2024-11-10 | 0.5246 USDT | 177.8718 | 0.5180 USDT | 0.5180 USDT | 0.5180 USDT | 0.5180 USDT |
| 2024-11-09 | 0.5246 USDT | 1,487.3590 | 0.5246 USDT | 0.5246 USDT | 0.5246 USDT | 0.5246 USDT |
| 2024-11-08 | 0.5244 USDT | 3,007.7612 | 0.5246 USDT | 0.4832 USDT | 0.5246 USDT | 0.5246 USDT |
| 2024-11-07 | 0.5019 USDT | 54.1640 | 0.5001 USDT | 0.5001 USDT | 0.5001 USDT | 0.5001 USDT |
| 2024-11-06 | 0.5007 USDT | 653.6666 | 0.5240 USDT | 0.5239 USDT | 0.5240 USDT | 0.5239 USDT |
| 2024-11-05 | 0.5002 USDT | 1,558,080.7585 | 0.5001 USDT | 0.5001 USDT | 0.5001 USDT | 0.5001 USDT |
| 2024-11-04 | 0.4177 USDT | 189,376.0085 | 0.4130 USDT | 0.3500 USDT | 0.4100 USDT | 0.4100 USDT |
| 2024-11-03 | 0.5116 USDT | 369,748.7646 | 0.5100 USDT | 0.4857 USDT | 0.5250 USDT | 0.5485 USDT |
| 2024-11-02 | 0.4919 USDT | 306,231.3415 | 0.5227 USDT | 0.5001 USDT | 0.5940 USDT | 0.5940 USDT |
| 2024-11-01 | 0.4758 USDT | 491,181.1416 | 0.4659 USDT | 0.4656 USDT | 0.4656 USDT | 0.5577 USDT |
| 2024-10-31 | 0.4805 USDT | 170,855.9023 | 0.4300 USDT | 0.4100 USDT | 0.4790 USDT | 0.4760 USDT |
| 2024-10-30 | 0.5028 USDT | 1,337.0124 | 0.5001 USDT | 0.4306 USDT | 0.4526 USDT | 0.5001 USDT |
| 2024-10-29 | 0.5539 USDT | 30,056.1333 | 0.5033 USDT | 0.5033 USDT | 0.5033 USDT | 0.5033 USDT |
| 2024-10-28 | 0.3200 USDT | 80,539.4833 | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT |
| 2024-10-27 | 0.3200 USDT | 18,715.4993 | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT |
| 2024-10-26 | 0.3151 USDT | 37,841.7608 | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT |
| 2024-10-25 | 0.3926 USDT | 446.9350 | 0.4299 USDT | 0.3320 USDT | 0.3940 USDT | 0.3940 USDT |
| 2024-10-24 | 0.8004 USDT | 316.1221 | 0.6392 USDT | 0.5202 USDT | 0.6170 USDT | 0.6170 USDT |
| 2024-10-23 | 1.1514 USDT | 12.1406 | 1.0003 USDT | 1.0003 USDT | 1.0003 USDT | 1.1400 USDT |
| 2024-10-22 | 1.2299 USDT | 515.0216 | 1.2874 USDT | 1.1400 USDT | 1.1400 USDT | 1.2844 USDT |
| 2024-10-21 | 1.2793 USDT | 0.0000 | 1.4980 USDT | 1.4980 USDT | 1.4980 USDT | 1.4980 USDT |
| 2024-10-20 | 0.9049 USDT | 68,970.0000 | 1.2500 USDT | 1.2500 USDT | 1.2500 USDT | 1.2500 USDT |
| 2024-10-19 | 0.9005 USDT | 4,637,931.5808 | 0.9002 USDT | 0.8920 USDT | 0.9000 USDT | 0.9000 USDT |
| 2024-10-18 | 0.9533 USDT | 126,789.3636 | 1.0000 USDT | 0.9000 USDT | 0.9000 USDT | 0.9000 USDT |
| 2024-10-17 | 1.0155 USDT | 421,451.0551 | 1.0155 USDT | 0.9751 USDT | 1.0155 USDT | 1.0155 USDT |
| 2024-10-16 | 1.0929 USDT | 285,951.8255 | 1.0900 USDT | 0.9800 USDT | 1.0900 USDT | 1.1345 USDT |
| 2024-10-15 | 1.0109 USDT | 177.5485 | 1.0010 USDT | 0.9751 USDT | 0.9751 USDT | 0.9751 USDT |
| 2024-10-14 | 0.9149 USDT | 78,231.1111 | 1.1030 USDT | 0.9006 USDT | 1.1030 USDT | 1.1030 USDT |
| 2024-10-13 | 0.9200 USDT | 927.9714 | 0.9001 USDT | 0.9001 USDT | 0.9001 USDT | 0.9001 USDT |
| 2024-10-12 | 1.2001 USDT | 24,102.3144 | 1.1999 USDT | 1.1999 USDT | 1.1999 USDT | 1.1999 USDT |
| 2024-10-11 | 1.1992 USDT | 256.1608 | 1.1999 USDT | 1.1600 USDT | 1.1999 USDT | 1.1999 USDT |
| 2024-10-10 | 1.2884 USDT | 75.2527 | 1.2012 USDT | 1.2000 USDT | 1.2012 USDT | 1.2000 USDT |
| 2024-10-09 | 1.3503 USDT | 6,713.4439 | 1.3001 USDT | 1.3001 USDT | 1.3001 USDT | 1.3001 USDT |
| 2024-10-08 | 2.0490 USDT | 18,025.4399 | 1.6507 USDT | 1.4000 USDT | 1.4001 USDT | 1.4001 USDT |
| 2024-10-07 | 1.3187 USDT | 6,107.3529 | 1.3967 USDT | 1.3008 USDT | 1.3008 USDT | 1.3008 USDT |
| 2024-10-06 | 1.6873 USDT | 179.8808 | 1.6802 USDT | 1.3360 USDT | 1.6802 USDT | 1.3360 USDT |
12