Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: wld3l_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-07-31 | 0.0644 USDT | 7,878,896.0000 | 0.0665 USDT | 0.0573 USDT | 0.0590 USDT | 0.0584 USDT |
| 2024-07-30 | 0.0733 USDT | 4,653,347.0000 | 0.0713 USDT | 0.0614 USDT | 0.0649 USDT | 0.0643 USDT |
| 2024-07-29 | 0.0847 USDT | 1,862,255.0000 | 0.0757 USDT | 0.0752 USDT | 0.0797 USDT | 0.0793 USDT |
| 2024-07-28 | 0.0865 USDT | 2,157,802.0000 | 0.0872 USDT | 0.0836 USDT | 0.0852 USDT | 0.0838 USDT |
| 2024-07-27 | 0.0917 USDT | 10,653,324.0000 | 0.0977 USDT | 0.0842 USDT | 0.0882 USDT | 0.0872 USDT |
| 2024-07-26 | 0.0852 USDT | 3,782,825.0000 | 0.0856 USDT | 0.0831 USDT | 0.0850 USDT | 0.0834 USDT |
| 2024-07-25 | 0.0708 USDT | 12,507,153.0000 | 0.0715 USDT | 0.0581 USDT | 0.0633 USDT | 0.0659 USDT |
| 2024-07-24 | 0.0843 USDT | 8,541,539.0000 | 0.0919 USDT | 0.0797 USDT | 0.0825 USDT | 0.0821 USDT |
| 2024-07-23 | 0.0903 USDT | 9,318,358.0000 | 0.0857 USDT | 0.0756 USDT | 0.0795 USDT | 0.0816 USDT |
| 2024-07-22 | 0.1191 USDT | 5,198,838.0000 | 0.1175 USDT | 0.1027 USDT | 0.1084 USDT | 0.1044 USDT |
| 2024-07-21 | 0.1278 USDT | 7,905,297.0000 | 0.1275 USDT | 0.1074 USDT | 0.1203 USDT | 0.1205 USDT |
| 2024-07-20 | 0.1649 USDT | 1,974,812.0000 | 0.1535 USDT | 0.1437 USDT | 0.1478 USDT | 0.1468 USDT |
| 2024-07-19 | 0.1708 USDT | 7,974,019.0000 | 0.1628 USDT | 0.1606 USDT | 0.1864 USDT | 0.1810 USDT |
| 2024-07-18 | 0.2074 USDT | 3,116,986.0000 | 0.1830 USDT | 0.1542 USDT | 0.1587 USDT | 0.1574 USDT |
| 2024-07-17 | 0.2549 USDT | 6,363,982.0000 | 0.2759 USDT | 0.2429 USDT | 0.2709 USDT | 0.2779 USDT |
| 2024-07-16 | 0.1493 USDT | 8,173,676.0000 | 0.1926 USDT | 0.1898 USDT | 0.2173 USDT | 0.2099 USDT |
| 2024-07-15 | 0.0999 USDT | 19,983,134.0000 | 0.0861 USDT | 0.0834 USDT | 0.0875 USDT | 0.1358 USDT |
| 2024-07-14 | 0.0716 USDT | 2,101,382.0000 | 0.0697 USDT | 0.0683 USDT | 0.0700 USDT | 0.0739 USDT |
| 2024-07-13 | 0.0692 USDT | 4,732,111.0000 | 0.0681 USDT | 0.0648 USDT | 0.0670 USDT | 0.0741 USDT |
| 2024-07-12 | 0.0669 USDT | 4,490,545.0000 | 0.0675 USDT | 0.0653 USDT | 0.0669 USDT | 0.0665 USDT |
| 2024-07-11 | 0.0827 USDT | 6,157,616.0000 | 0.0817 USDT | 0.0644 USDT | 0.0671 USDT | 0.0666 USDT |
| 2024-07-10 | 0.0911 USDT | 1,987,009.0000 | 0.0951 USDT | 0.0866 USDT | 0.0891 USDT | 0.0883 USDT |
| 2024-07-09 | 0.0790 USDT | 2,086,272.0000 | 0.0821 USDT | 0.0761 USDT | 0.0814 USDT | 0.0801 USDT |
| 2024-07-08 | 0.0810 USDT | 13,171,459.0000 | 0.0832 USDT | 0.0727 USDT | 0.0771 USDT | 0.0761 USDT |
| 2024-07-07 | 0.0920 USDT | 5,813,465.0000 | 0.0967 USDT | 0.0837 USDT | 0.0855 USDT | 0.0854 USDT |
| 2024-07-06 | 0.0838 USDT | 6,907,059.0000 | 0.0876 USDT | 0.0865 USDT | 0.0919 USDT | 0.0997 USDT |
| 2024-07-05 | 0.0880 USDT | 8,581,080.0000 | 0.0891 USDT | 0.0784 USDT | 0.0817 USDT | 0.0811 USDT |
| 2024-07-04 | 0.1588 USDT | 7,971,809.0000 | 0.1647 USDT | 0.1235 USDT | 0.1318 USDT | 0.1262 USDT |
| 2024-07-03 | 0.1916 USDT | 3,260,801.0000 | 0.2118 USDT | 0.1791 USDT | 0.1909 USDT | 0.1834 USDT |
| 2024-07-02 | 0.1841 USDT | 2,982,743.0000 | 0.1925 USDT | 0.1658 USDT | 0.1750 USDT | 0.1769 USDT |
| 2024-07-01 | 0.1926 USDT | 2,562,801.0000 | 0.1687 USDT | 0.1641 USDT | 0.1826 USDT | 0.1932 USDT |
| 2024-06-30 | 0.2230 USDT | 3,738,486.0000 | 0.2108 USDT | 0.1879 USDT | 0.2115 USDT | 0.2301 USDT |
| 2024-06-29 | 0.2913 USDT | 1,009,491.0000 | 0.3137 USDT | 0.2567 USDT | 0.2670 USDT | 0.2645 USDT |
| 2024-06-28 | 0.3302 USDT | 1,432,477.0000 | 0.3447 USDT | 0.3053 USDT | 0.3150 USDT | 0.3060 USDT |
| 2024-06-27 | 0.3258 USDT | 1,139,011.0000 | 0.3309 USDT | 0.3217 USDT | 0.3298 USDT | 0.3295 USDT |
| 2024-06-26 | 0.3514 USDT | 1,443,899.0000 | 0.3616 USDT | 0.3059 USDT | 0.3234 USDT | 0.3329 USDT |
| 2024-06-25 | 0.3813 USDT | 689,225.0000 | 0.3913 USDT | 0.3597 USDT | 0.3798 USDT | 0.3697 USDT |
| 2024-06-24 | 0.3401 USDT | 1,794,809.0000 | 0.3423 USDT | 0.3233 USDT | 0.3512 USDT | 0.3741 USDT |
| 2024-06-23 | 0.3942 USDT | 751,633.0000 | 0.3695 USDT | 0.3455 USDT | 0.3593 USDT | 0.3499 USDT |
| 2024-06-22 | 0.4273 USDT | 500,834.0000 | 0.4515 USDT | 0.3890 USDT | 0.4053 USDT | 0.4053 USDT |
| 2024-06-21 | 0.4525 USDT | 1,318,269.0000 | 0.4687 USDT | 0.4195 USDT | 0.4365 USDT | 0.4278 USDT |
| 2024-06-20 | 0.4343 USDT | 1,894,472.0000 | 0.4311 USDT | 0.3899 USDT | 0.4374 USDT | 0.4797 USDT |
| 2024-06-19 | 0.3805 USDT | 1,121,378.0000 | 0.3575 USDT | 0.3542 USDT | 0.3697 USDT | 0.3627 USDT |
| 2024-06-18 | 0.3484 USDT | 4,172,630.0000 | 0.3435 USDT | 0.3013 USDT | 0.3376 USDT | 0.3423 USDT |
| 2024-06-17 | 0.5936 USDT | 1,807,581.0000 | 0.5469 USDT | 0.4821 USDT | 0.5310 USDT | 0.5144 USDT |
| 2024-06-16 | 0.6876 USDT | 232,693.0000 | 0.7402 USDT | 0.7212 USDT | 0.7392 USDT | 0.7430 USDT |
| 2024-06-15 | 0.7416 USDT | 218,101.0000 | 0.7551 USDT | 0.6874 USDT | 0.7073 USDT | 0.7033 USDT |
| 2024-06-14 | 0.7555 USDT | 3,329,303.0000 | 0.8355 USDT | 0.6278 USDT | 0.7017 USDT | 0.7461 USDT |
| 2024-06-13 | 0.9450 USDT | 187,930.0000 | 0.8885 USDT | 0.8651 USDT | 0.9097 USDT | 0.9052 USDT |
12