Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: wld3s_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-16 | 1.2881 USDT | 157,901.0000 | 1.3387 USDT | 1.3240 USDT | 1.3720 USDT | 1.3884 USDT |
| 2024-09-15 | 1.1202 USDT | 177,361.0000 | 1.1835 USDT | 1.1549 USDT | 1.1939 USDT | 1.2544 USDT |
| 2024-09-14 | 1.1517 USDT | 99,104.0000 | 1.1419 USDT | 1.1166 USDT | 1.1535 USDT | 1.1764 USDT |
| 2024-09-13 | 1.1941 USDT | 155,738.0000 | 1.1742 USDT | 1.1526 USDT | 1.1739 USDT | 1.1618 USDT |
| 2024-09-12 | 1.2144 USDT | 2,013,926.0000 | 1.5285 USDT | 0.9779 USDT | 1.0420 USDT | 1.0789 USDT |
| 2024-09-11 | 1.5158 USDT | 110,477.0000 | 1.6052 USDT | 1.5386 USDT | 1.6065 USDT | 1.5674 USDT |
| 2024-09-10 | 1.3722 USDT | 123,303.0000 | 1.3923 USDT | 1.3026 USDT | 1.3520 USDT | 1.3545 USDT |
| 2024-09-09 | 1.5393 USDT | 173,746.0000 | 1.6012 USDT | 1.3553 USDT | 1.4052 USDT | 1.3959 USDT |
| 2024-09-08 | 1.7317 USDT | 67,456.0000 | 1.7338 USDT | 1.6875 USDT | 1.7166 USDT | 1.7224 USDT |
| 2024-09-07 | 1.8137 USDT | 100,918.0000 | 1.7425 USDT | 1.6967 USDT | 1.7564 USDT | 1.8086 USDT |
| 2024-09-06 | 1.6808 USDT | 954,874.0000 | 1.6986 USDT | 1.5262 USDT | 1.6592 USDT | 1.7900 USDT |
| 2024-09-05 | 1.6503 USDT | 12,474.0000 | 1.6553 USDT | 1.6246 USDT | 1.6736 USDT | 1.6277 USDT |
| 2024-09-04 | 1.8267 USDT | 119,213.0000 | 1.5220 USDT | 1.5078 USDT | 1.5896 USDT | 1.5594 USDT |
| 2024-09-03 | 1.5262 USDT | 81,495.0000 | 1.6533 USDT | 1.5740 USDT | 1.6420 USDT | 1.6320 USDT |
| 2024-09-02 | 1.6187 USDT | 209,759.0000 | 1.6422 USDT | 1.4286 USDT | 1.4925 USDT | 1.4840 USDT |
| 2024-09-01 | 1.5606 USDT | 476,629.0000 | 1.5888 USDT | 1.4888 USDT | 1.5516 USDT | 1.7085 USDT |
| 2024-08-31 | 1.4471 USDT | 26,731.0000 | 1.5339 USDT | 1.4553 USDT | 1.4853 USDT | 1.4885 USDT |
| 2024-08-30 | 1.5030 USDT | 155,040.0000 | 1.3822 USDT | 1.3671 USDT | 1.4183 USDT | 1.4041 USDT |
| 2024-08-29 | 1.4279 USDT | 648,957.0000 | 1.3305 USDT | 1.3018 USDT | 1.4111 USDT | 1.5200 USDT |
| 2024-08-28 | 1.5223 USDT | 1,041,329.0000 | 1.4878 USDT | 1.3632 USDT | 1.3908 USDT | 1.3771 USDT |
| 2024-08-27 | 1.3718 USDT | 1,100,083.0000 | 1.2667 USDT | 1.2296 USDT | 1.2807 USDT | 1.5464 USDT |
| 2024-08-26 | 0.9414 USDT | 427,462.0000 | 0.9988 USDT | 0.9988 USDT | 1.0646 USDT | 1.1727 USDT |
| 2024-08-25 | 0.8734 USDT | 228,326.0000 | 0.8656 USDT | 0.8476 USDT | 0.8959 USDT | 0.8899 USDT |
| 2024-08-24 | 0.8123 USDT | 676,155.0000 | 0.7782 USDT | 0.7316 USDT | 0.7710 USDT | 0.8060 USDT |
| 2024-08-23 | 1.0592 USDT | 746,415.0000 | 1.0119 USDT | 0.8692 USDT | 0.9090 USDT | 0.8706 USDT |
| 2024-08-22 | 1.3897 USDT | 136,574.0000 | 1.3208 USDT | 1.2803 USDT | 1.3741 USDT | 1.4200 USDT |
| 2024-08-21 | 1.7089 USDT | 221,431.0000 | 1.7802 USDT | 1.4856 USDT | 1.5265 USDT | 1.4999 USDT |
| 2024-08-20 | 1.6334 USDT | 104,035.0000 | 1.7006 USDT | 1.6385 USDT | 1.6867 USDT | 1.6605 USDT |
| 2024-08-19 | 1.8740 USDT | 598,878.0000 | 1.9090 USDT | 1.7320 USDT | 1.9068 USDT | 1.7591 USDT |
| 2024-08-18 | 1.7426 USDT | 75,424.0000 | 1.6629 USDT | 1.6405 USDT | 1.7055 USDT | 1.7099 USDT |
| 2024-08-17 | 1.9404 USDT | 90,872.0000 | 1.9596 USDT | 1.8257 USDT | 1.8893 USDT | 1.9292 USDT |
| 2024-08-16 | 1.9899 USDT | 54,032.0000 | 1.9721 USDT | 1.9004 USDT | 1.9771 USDT | 1.9994 USDT |
| 2024-08-15 | 1.8000 USDT | 460,782.0000 | 1.6478 USDT | 1.6246 USDT | 1.6941 USDT | 1.9673 USDT |
| 2024-08-14 | 1.4920 USDT | 482,136.0000 | 1.4388 USDT | 1.4238 USDT | 1.5732 USDT | 1.6234 USDT |
| 2024-08-13 | 1.4358 USDT | 228,091.0000 | 1.5241 USDT | 1.3569 USDT | 1.4115 USDT | 1.4276 USDT |
| 2024-08-12 | 1.4262 USDT | 322,395.0000 | 1.4465 USDT | 1.3368 USDT | 1.4509 USDT | 1.3533 USDT |
| 2024-08-11 | 1.2719 USDT | 203,038.0000 | 1.3558 USDT | 1.3345 USDT | 1.4224 USDT | 1.5720 USDT |
| 2024-08-10 | 1.3312 USDT | 120,534.0000 | 1.2914 USDT | 1.2908 USDT | 1.2952 USDT | 1.3301 USDT |
| 2024-08-09 | 1.2750 USDT | 183,201.0000 | 1.3798 USDT | 1.3203 USDT | 1.3764 USDT | 1.3304 USDT |
| 2024-08-08 | 1.6550 USDT | 237,500.0000 | 1.4819 USDT | 1.3439 USDT | 1.4181 USDT | 1.3456 USDT |
| 2024-08-07 | 1.7272 USDT | 698,883.0000 | 1.6745 USDT | 1.6590 USDT | 1.9360 USDT | 2.0112 USDT |
| 2024-08-06 | 1.6303 USDT | 293,829.0000 | 1.5924 USDT | 1.5712 USDT | 1.6624 USDT | 1.6931 USDT |
| 2024-08-05 | 2.5243 USDT | 1,036,951.0000 | 1.7985 USDT | 1.7146 USDT | 1.8970 USDT | 1.9180 USDT |
| 2024-08-04 | 2.0520 USDT | 927,156.0000 | 1.7005 USDT | 1.6966 USDT | 1.7491 USDT | 2.2494 USDT |
| 2024-08-03 | 1.6654 USDT | 394.0000 | 1.8160 USDT | 1.8135 USDT | 1.8238 USDT | 1.8219 USDT |
| 2024-08-02 | 1.2804 USDT | 528,592.0000 | 1.3522 USDT | 1.3285 USDT | 1.4217 USDT | 1.4257 USDT |
| 2024-08-01 | 1.0844 USDT | 77,077.0000 | 1.2392 USDT | 1.2335 USDT | 1.2660 USDT | 1.2487 USDT |
| 2024-07-31 | 1.0033 USDT | 536,054.0000 | 0.9738 USDT | 0.9408 USDT | 1.0161 USDT | 1.0684 USDT |
| 2024-07-30 | 0.9179 USDT | 307,078.0000 | 0.9283 USDT | 0.8848 USDT | 0.9165 USDT | 1.0229 USDT |
| 2024-07-29 | 0.8212 USDT | 136,120.0000 | 0.9014 USDT | 0.8392 USDT | 0.8606 USDT | 0.8579 USDT |
12