Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: the_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 0.8083 USDT | 189,325.2356 | 0.8199 USDT | 0.7973 USDT | 0.8042 USDT | 0.8026 USDT |
| 2025-01-23 | 0.8233 USDT | 751,956.4482 | 0.8229 USDT | 0.7959 USDT | 0.8098 USDT | 0.8039 USDT |
| 2025-01-22 | 0.8406 USDT | 331,146.0994 | 0.8369 USDT | 0.8303 USDT | 0.8501 USDT | 0.8414 USDT |
| 2025-01-21 | 0.8022 USDT | 455,151.4412 | 0.8186 USDT | 0.8053 USDT | 0.8218 USDT | 0.8366 USDT |
| 2025-01-20 | 0.8244 USDT | 1,685,987.0532 | 0.8241 USDT | 0.7490 USDT | 0.8016 USDT | 0.8020 USDT |
| 2025-01-19 | 0.9654 USDT | 1,358,991.3989 | 0.8953 USDT | 0.8922 USDT | 0.9173 USDT | 0.9579 USDT |
| 2025-01-18 | 1.0425 USDT | 373,048.4410 | 1.0149 USDT | 0.9887 USDT | 1.0015 USDT | 1.0005 USDT |
| 2025-01-17 | 1.1172 USDT | 321,387.9545 | 1.1255 USDT | 1.1070 USDT | 1.1140 USDT | 1.1114 USDT |
| 2025-01-16 | 1.1010 USDT | 317,061.8114 | 1.0877 USDT | 1.0541 USDT | 1.0851 USDT | 1.0887 USDT |
| 2025-01-15 | 1.0669 USDT | 66,303.7398 | 1.0871 USDT | 1.0871 USDT | 1.1050 USDT | 1.1002 USDT |
| 2025-01-14 | 1.0562 USDT | 12,815.2210 | 1.0676 USDT | 1.0608 USDT | 1.0703 USDT | 1.0610 USDT |
| 2025-01-13 | 1.0232 USDT | 744,346.4069 | 0.9686 USDT | 0.9541 USDT | 0.9920 USDT | 0.9808 USDT |
| 2025-01-12 | 1.1410 USDT | 4,283.5055 | 1.1061 USDT | 1.1054 USDT | 1.1112 USDT | 1.1108 USDT |
| 2025-01-11 | 1.1711 USDT | 232,593.0713 | 1.1539 USDT | 1.1466 USDT | 1.1564 USDT | 1.1725 USDT |
| 2025-01-10 | 1.1843 USDT | 324,592.2582 | 1.1477 USDT | 1.1415 USDT | 1.1884 USDT | 1.1864 USDT |
| 2025-01-09 | 1.2053 USDT | 242,756.4179 | 1.1664 USDT | 1.1610 USDT | 1.1873 USDT | 1.1760 USDT |
| 2025-01-08 | 1.2528 USDT | 74,345.9534 | 1.2191 USDT | 1.2184 USDT | 1.2442 USDT | 1.2418 USDT |
| 2025-01-07 | 1.4214 USDT | 2,429,529.9427 | 1.4454 USDT | 1.2626 USDT | 1.2769 USDT | 1.2769 USDT |
| 2025-01-06 | 1.5690 USDT | 11,215.2182 | 1.5533 USDT | 1.5426 USDT | 1.5558 USDT | 1.5445 USDT |
| 2025-01-05 | 1.5734 USDT | 19,381.1091 | 1.6063 USDT | 1.5971 USDT | 1.6069 USDT | 1.6004 USDT |
| 2025-01-04 | 1.5369 USDT | 319,050.3923 | 1.5129 USDT | 1.5088 USDT | 1.5247 USDT | 1.5278 USDT |
| 2025-01-03 | 1.5511 USDT | 98,956.9532 | 1.5011 USDT | 1.5011 USDT | 1.5297 USDT | 1.5187 USDT |
| 2025-01-02 | 1.6155 USDT | 841,848.6708 | 1.6562 USDT | 1.5915 USDT | 1.6061 USDT | 1.5976 USDT |
| 2025-01-01 | 1.6523 USDT | 644,032.5001 | 1.6345 USDT | 1.5642 USDT | 1.5878 USDT | 1.5654 USDT |
| 2024-12-31 | 1.6348 USDT | 1,109,873.7645 | 1.7275 USDT | 1.6702 USDT | 1.7010 USDT | 1.6880 USDT |
| 2024-12-30 | 1.6000 USDT | 8,451.2457 | 1.5093 USDT | 1.5090 USDT | 1.5171 USDT | 1.5103 USDT |
| 2024-12-29 | 1.6628 USDT | 138,447.7808 | 1.6681 USDT | 1.6552 USDT | 1.6873 USDT | 1.6700 USDT |
| 2024-12-28 | 1.3779 USDT | 17,283.3134 | 1.4387 USDT | 1.4212 USDT | 1.4391 USDT | 1.4247 USDT |
| 2024-12-27 | 1.4976 USDT | 108,622.5915 | 1.4580 USDT | 1.4280 USDT | 1.4588 USDT | 1.4305 USDT |
| 2024-12-26 | 1.3540 USDT | 103,384.7614 | 1.3733 USDT | 1.3733 USDT | 1.4131 USDT | 1.4104 USDT |
| 2024-12-25 | 1.3662 USDT | 12,105.7146 | 1.3083 USDT | 1.3070 USDT | 1.3166 USDT | 1.3151 USDT |
| 2024-12-24 | 1.3467 USDT | 414,274.6078 | 1.3823 USDT | 1.3534 USDT | 1.3776 USDT | 1.3832 USDT |
| 2024-12-23 | 1.2288 USDT | 168,082.9201 | 1.2294 USDT | 1.2150 USDT | 1.2643 USDT | 1.2570 USDT |
| 2024-12-22 | 1.2211 USDT | 15,956.0298 | 1.2156 USDT | 1.2052 USDT | 1.2257 USDT | 1.2071 USDT |
| 2024-12-21 | 1.2864 USDT | 793,257.8256 | 1.2834 USDT | 1.2176 USDT | 1.2538 USDT | 1.2396 USDT |
| 2024-12-20 | 1.1799 USDT | 1,071,352.0820 | 1.1320 USDT | 1.1316 USDT | 1.1693 USDT | 1.2413 USDT |
| 2024-12-19 | 1.2556 USDT | 752,457.0049 | 1.1776 USDT | 1.1355 USDT | 1.1870 USDT | 1.2206 USDT |
| 2024-12-18 | 1.4191 USDT | 1,226,636.2802 | 1.4383 USDT | 1.2836 USDT | 1.3756 USDT | 1.3459 USDT |
| 2024-12-17 | 1.5791 USDT | 1,046,741.7937 | 1.6278 USDT | 1.4618 USDT | 1.5241 USDT | 1.5243 USDT |
| 2024-12-16 | 1.6617 USDT | 27,023.6988 | 1.6349 USDT | 1.6345 USDT | 1.6544 USDT | 1.6484 USDT |
| 2024-12-15 | 1.6933 USDT | 141,651.6515 | 1.7126 USDT | 1.6523 USDT | 1.7148 USDT | 1.6573 USDT |
| 2024-12-14 | 1.7797 USDT | 643,930.8749 | 1.7925 USDT | 1.7023 USDT | 1.7353 USDT | 1.7223 USDT |
| 2024-12-13 | 1.7958 USDT | 425,648.0220 | 1.7453 USDT | 1.7371 USDT | 1.7617 USDT | 1.7807 USDT |
| 2024-12-12 | 1.8836 USDT | 585,663.5787 | 1.8232 USDT | 1.7294 USDT | 1.7530 USDT | 1.7530 USDT |
| 2024-12-11 | 1.7819 USDT | 7,921.8318 | 1.8407 USDT | 1.8369 USDT | 1.8460 USDT | 1.8372 USDT |
| 2024-12-10 | 1.7627 USDT | 77,939.9316 | 1.5924 USDT | 1.5917 USDT | 1.6143 USDT | 1.6063 USDT |
| 2024-12-09 | 2.2671 USDT | 1,169,042.7141 | 2.1620 USDT | 2.1500 USDT | 2.1857 USDT | 2.1659 USDT |
| 2024-12-08 | 2.4995 USDT | 233,875.5803 | 2.4622 USDT | 2.4335 USDT | 2.4609 USDT | 2.4711 USDT |
| 2024-12-07 | 2.4838 USDT | 729,313.6303 | 2.4717 USDT | 2.4539 USDT | 2.4780 USDT | 2.5131 USDT |
| 2024-12-06 | 2.5160 USDT | 472,775.3978 | 2.4498 USDT | 2.4341 USDT | 2.4656 USDT | 2.4501 USDT |
12