Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: wld3s_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-28 | 0.8345 USDT | 166,441.0000 | 0.8219 USDT | 0.8019 USDT | 0.8387 USDT | 0.8528 USDT |
| 2024-07-27 | 0.8154 USDT | 2,092,098.0000 | 0.7730 USDT | 0.7490 USDT | 0.8330 USDT | 0.8641 USDT |
| 2024-07-26 | 0.9213 USDT | 382,620.0000 | 0.9172 USDT | 0.8488 USDT | 0.9110 USDT | 0.9355 USDT |
| 2024-07-25 | 1.2217 USDT | 784,661.0000 | 1.1729 USDT | 1.1421 USDT | 1.2235 USDT | 1.2592 USDT |
| 2024-07-24 | 1.0544 USDT | 1,015,714.0000 | 0.9788 USDT | 0.9652 USDT | 1.0328 USDT | 1.0889 USDT |
| 2024-07-23 | 1.0737 USDT | 934,658.0000 | 1.1133 USDT | 1.0214 USDT | 1.1164 USDT | 1.1383 USDT |
| 2024-07-22 | 0.8521 USDT | 729,101.0000 | 0.8621 USDT | 0.8494 USDT | 0.8817 USDT | 0.9535 USDT |
| 2024-07-21 | 0.8631 USDT | 1,876,063.0000 | 0.8380 USDT | 0.8020 USDT | 0.8480 USDT | 0.8698 USDT |
| 2024-07-20 | 0.7029 USDT | 482,490.0000 | 0.7400 USDT | 0.6997 USDT | 0.7358 USDT | 0.7617 USDT |
| 2024-07-19 | 0.7011 USDT | 5,221,117.0000 | 0.7627 USDT | 0.5677 USDT | 0.6454 USDT | 0.6696 USDT |
| 2024-07-18 | 0.6569 USDT | 785,416.0000 | 0.7360 USDT | 0.7360 USDT | 0.7978 USDT | 0.8342 USDT |
| 2024-07-17 | 0.5996 USDT | 6,237,863.0000 | 0.5470 USDT | 0.4969 USDT | 0.5294 USDT | 0.5281 USDT |
| 2024-07-16 | 1.0906 USDT | 5,410,161.0000 | 0.9136 USDT | 0.7131 USDT | 0.7940 USDT | 0.8096 USDT |
| 2024-07-15 | 1.9688 USDT | 2,824,650.0000 | 2.5409 USDT | 1.5392 USDT | 1.7070 USDT | 1.5593 USDT |
| 2024-07-14 | 3.2239 USDT | 41,038.0000 | 3.3361 USDT | 3.1073 USDT | 3.1856 USDT | 3.2562 USDT |
| 2024-07-13 | 3.3246 USDT | 111,343.0000 | 3.4131 USDT | 3.0670 USDT | 3.2744 USDT | 3.1662 USDT |
| 2024-07-12 | 3.5964 USDT | 79,390.0000 | 3.5083 USDT | 3.3271 USDT | 3.4979 USDT | 3.5671 USDT |
| 2024-07-11 | 2.9447 USDT | 146,410.0000 | 2.9692 USDT | 2.9692 USDT | 3.0805 USDT | 3.5181 USDT |
| 2024-07-10 | 2.7823 USDT | 57,863.0000 | 2.6347 USDT | 2.6134 USDT | 2.8122 USDT | 2.8622 USDT |
| 2024-07-09 | 3.4391 USDT | 48,478.0000 | 3.2635 USDT | 3.2405 USDT | 3.3361 USDT | 3.3361 USDT |
| 2024-07-08 | 3.5642 USDT | 656,320.0000 | 3.4141 USDT | 3.3635 USDT | 3.6570 USDT | 3.6704 USDT |
| 2024-07-07 | 3.2965 USDT | 169,245.0000 | 3.0894 USDT | 2.9558 USDT | 3.0685 USDT | 3.4748 USDT |
| 2024-07-06 | 3.7990 USDT | 282,658.0000 | 3.6104 USDT | 3.0949 USDT | 3.2167 USDT | 3.1048 USDT |
| 2024-07-05 | 3.9689 USDT | 264,756.0000 | 3.7149 USDT | 3.4386 USDT | 3.8272 USDT | 4.0757 USDT |
| 2024-07-04 | 2.4830 USDT | 602,663.0000 | 2.3654 USDT | 2.3654 USDT | 2.6404 USDT | 3.0421 USDT |
| 2024-07-03 | 2.1451 USDT | 357,663.0000 | 1.9869 USDT | 1.9794 USDT | 2.1405 USDT | 2.2496 USDT |
| 2024-07-02 | 2.4341 USDT | 254,519.0000 | 2.3439 USDT | 2.3113 USDT | 2.4676 USDT | 2.5240 USDT |
| 2024-07-01 | 2.4374 USDT | 200,328.0000 | 2.7735 USDT | 2.3745 USDT | 2.4736 USDT | 2.4059 USDT |
| 2024-06-30 | 2.1948 USDT | 508,690.0000 | 2.3109 USDT | 2.0655 USDT | 2.0985 USDT | 2.0842 USDT |
| 2024-06-29 | 1.7364 USDT | 156,285.0000 | 1.5939 USDT | 1.5655 USDT | 1.6228 USDT | 1.8810 USDT |
| 2024-06-28 | 1.5401 USDT | 318,184.0000 | 1.4763 USDT | 1.4368 USDT | 1.5381 USDT | 1.6419 USDT |
| 2024-06-27 | 1.5883 USDT | 236,167.0000 | 1.5648 USDT | 1.4908 USDT | 1.5720 USDT | 1.5615 USDT |
| 2024-06-26 | 1.4991 USDT | 299,087.0000 | 1.4650 USDT | 1.4139 USDT | 1.5366 USDT | 1.5782 USDT |
| 2024-06-25 | 1.4337 USDT | 136,702.0000 | 1.3838 USDT | 1.3449 USDT | 1.4187 USDT | 1.4575 USDT |
| 2024-06-24 | 1.6834 USDT | 524,122.0000 | 1.6266 USDT | 1.4318 USDT | 1.5296 USDT | 1.4699 USDT |
| 2024-06-23 | 1.4864 USDT | 156,149.0000 | 1.5749 USDT | 1.5499 USDT | 1.5986 USDT | 1.6560 USDT |
| 2024-06-22 | 1.3978 USDT | 115,239.0000 | 1.3157 USDT | 1.2887 USDT | 1.3690 USDT | 1.4613 USDT |
| 2024-06-21 | 1.3747 USDT | 511,890.0000 | 1.3071 USDT | 1.2717 USDT | 1.3291 USDT | 1.4175 USDT |
| 2024-06-20 | 1.5174 USDT | 766,756.0000 | 1.5096 USDT | 1.2865 USDT | 1.3516 USDT | 1.3323 USDT |
| 2024-06-19 | 1.9397 USDT | 219,147.0000 | 2.0563 USDT | 1.8356 USDT | 1.9634 USDT | 2.0160 USDT |
| 2024-06-18 | 2.2051 USDT | 1,037,525.0000 | 2.2585 USDT | 2.1251 USDT | 2.2808 USDT | 2.2222 USDT |
| 2024-06-17 | 1.5233 USDT | 1,682,889.0000 | 1.5676 USDT | 1.3969 USDT | 1.4796 USDT | 1.6456 USDT |
| 2024-06-16 | 1.2861 USDT | 99,013.0000 | 1.1917 USDT | 1.1497 USDT | 1.1899 USDT | 1.1852 USDT |
| 2024-06-15 | 1.2081 USDT | 89,383.0000 | 1.1836 USDT | 1.1681 USDT | 1.2006 USDT | 1.2668 USDT |
| 2024-06-14 | 1.2234 USDT | 2,994,448.0000 | 1.1134 USDT | 1.1134 USDT | 1.3111 USDT | 1.2083 USDT |
| 2024-06-13 | 1.0082 USDT | 159,046.0000 | 1.0679 USDT | 0.9947 USDT | 1.0185 USDT | 1.0447 USDT |
12