Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: zht_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-03 | 0.0022 USDT | 29,527.2900 | 0.0020 USDT | 0.0020 USDT | 0.0021 USDT | 0.0020 USDT |
| 2025-04-02 | 0.0023 USDT | 0.0000 | 0.0021 USDT | 0.0021 USDT | 0.0021 USDT | 0.0021 USDT |
| 2025-04-01 | 0.0030 USDT | 161,348.3900 | 0.0028 USDT | 0.0028 USDT | 0.0028 USDT | 0.0028 USDT |
| 2025-03-31 | 0.0037 USDT | 111,530.5800 | 0.0036 USDT | 0.0036 USDT | 0.0038 USDT | 0.0036 USDT |
| 2025-03-30 | 0.0039 USDT | 176,678.8900 | 0.0038 USDT | 0.0038 USDT | 0.0038 USDT | 0.0038 USDT |
| 2025-03-29 | 0.0039 USDT | 2,151.3700 | 0.0038 USDT | 0.0038 USDT | 0.0039 USDT | 0.0039 USDT |
| 2025-03-28 | 0.0041 USDT | 32,808.6900 | 0.0042 USDT | 0.0038 USDT | 0.0042 USDT | 0.0038 USDT |
| 2025-03-27 | 0.0043 USDT | 107,735.2700 | 0.0042 USDT | 0.0038 USDT | 0.0046 USDT | 0.0046 USDT |
| 2025-03-26 | 0.0046 USDT | 91,628.5300 | 0.0045 USDT | 0.0042 USDT | 0.0042 USDT | 0.0042 USDT |
| 2025-03-25 | 0.0047 USDT | 127,074.0300 | 0.0047 USDT | 0.0046 USDT | 0.0048 USDT | 0.0048 USDT |
| 2025-03-24 | 0.0048 USDT | 4,169.0100 | 0.0046 USDT | 0.0046 USDT | 0.0048 USDT | 0.0046 USDT |
| 2025-03-23 | 0.0047 USDT | 279,229.3500 | 0.0048 USDT | 0.0046 USDT | 0.0046 USDT | 0.0046 USDT |
| 2025-03-22 | 0.0047 USDT | 14,652.4400 | 0.0048 USDT | 0.0046 USDT | 0.0047 USDT | 0.0046 USDT |
| 2025-03-21 | 0.0048 USDT | 0.0000 | 0.0048 USDT | 0.0048 USDT | 0.0048 USDT | 0.0048 USDT |
| 2025-03-20 | 0.0050 USDT | 149,898.6000 | 0.0050 USDT | 0.0048 USDT | 0.0050 USDT | 0.0049 USDT |
| 2025-03-19 | 0.0049 USDT | 6,309.5400 | 0.0055 USDT | 0.0052 USDT | 0.0055 USDT | 0.0052 USDT |
| 2025-03-18 | 0.0052 USDT | 605.5000 | 0.0052 USDT | 0.0052 USDT | 0.0052 USDT | 0.0052 USDT |
| 2025-03-17 | 0.0061 USDT | 149,176.5300 | 0.0062 USDT | 0.0056 USDT | 0.0057 USDT | 0.0058 USDT |
| 2025-03-16 | 0.0061 USDT | 0.0000 | 0.0061 USDT | 0.0061 USDT | 0.0061 USDT | 0.0061 USDT |
| 2025-03-15 | 0.0063 USDT | 27,548.4800 | 0.0063 USDT | 0.0061 USDT | 0.0063 USDT | 0.0061 USDT |
| 2025-03-14 | 0.0064 USDT | 322.5100 | 0.0063 USDT | 0.0062 USDT | 0.0063 USDT | 0.0062 USDT |
| 2025-03-13 | 0.0064 USDT | 286,801.7600 | 0.0065 USDT | 0.0062 USDT | 0.0063 USDT | 0.0063 USDT |
| 2025-03-12 | 0.0066 USDT | 165,116.4000 | 0.0065 USDT | 0.0063 USDT | 0.0065 USDT | 0.0063 USDT |
| 2025-03-11 | 0.0075 USDT | 26,535.9100 | 0.0071 USDT | 0.0071 USDT | 0.0073 USDT | 0.0071 USDT |
| 2025-03-10 | 0.0078 USDT | 660,236.6300 | 0.0077 USDT | 0.0075 USDT | 0.0078 USDT | 0.0077 USDT |
| 2025-03-09 | 0.0083 USDT | 1,035,388.4500 | 0.0085 USDT | 0.0067 USDT | 0.0073 USDT | 0.0072 USDT |
| 2025-03-08 | 0.0087 USDT | 541,910.4500 | 0.0100 USDT | 0.0070 USDT | 0.0080 USDT | 0.0079 USDT |
| 2025-03-07 | 0.0080 USDT | 256,703.9200 | 0.0084 USDT | 0.0083 USDT | 0.0084 USDT | 0.0084 USDT |
| 2025-03-06 | 0.0085 USDT | 62,479.4400 | 0.0086 USDT | 0.0084 USDT | 0.0086 USDT | 0.0084 USDT |
| 2025-03-05 | 0.0056 USDT | 0.0000 | 0.0084 USDT | 0.0084 USDT | 0.0084 USDT | 0.0084 USDT |
| 2025-03-04 | 0.0056 USDT | 774,595.1400 | 0.0051 USDT | 0.0045 USDT | 0.0045 USDT | 0.0046 USDT |
| 2025-03-03 | 0.0060 USDT | 448,074.8900 | 0.0059 USDT | 0.0059 USDT | 0.0062 USDT | 0.0059 USDT |
| 2025-03-02 | 0.0076 USDT | 75,748.7200 | 0.0074 USDT | 0.0060 USDT | 0.0060 USDT | 0.0060 USDT |
| 2025-03-01 | 0.0082 USDT | 0.0000 | 0.0075 USDT | 0.0075 USDT | 0.0075 USDT | 0.0075 USDT |
| 2025-02-28 | 0.0084 USDT | 79,085.1900 | 0.0084 USDT | 0.0084 USDT | 0.0084 USDT | 0.0085 USDT |
| 2025-02-27 | 0.0093 USDT | 710,736.3600 | 0.0099 USDT | 0.0079 USDT | 0.0090 USDT | 0.0079 USDT |
| 2025-02-26 | 0.0088 USDT | 223,388.2400 | 0.0097 USDT | 0.0096 USDT | 0.0098 USDT | 0.0101 USDT |
| 2025-02-25 | 0.0076 USDT | 228,383.0900 | 0.0075 USDT | 0.0074 USDT | 0.0079 USDT | 0.0078 USDT |
| 2025-02-24 | 0.0078 USDT | 908,521.6400 | 0.0077 USDT | 0.0077 USDT | 0.0079 USDT | 0.0079 USDT |
| 2025-02-23 | 0.0085 USDT | 314,766.6200 | 0.0085 USDT | 0.0081 USDT | 0.0085 USDT | 0.0081 USDT |
| 2025-02-22 | 0.0083 USDT | 113,348.9600 | 0.0084 USDT | 0.0084 USDT | 0.0084 USDT | 0.0084 USDT |
| 2025-02-21 | 0.0079 USDT | 735,997.1200 | 0.0081 USDT | 0.0078 USDT | 0.0081 USDT | 0.0082 USDT |
| 2025-02-20 | 0.0077 USDT | 7,272,262.2400 | 0.0081 USDT | 0.0073 USDT | 0.0073 USDT | 0.0073 USDT |
| 2025-02-19 | 0.0077 USDT | 360,175.1200 | 0.0078 USDT | 0.0073 USDT | 0.0076 USDT | 0.0076 USDT |
| 2025-02-18 | 0.0071 USDT | 220,648.2000 | 0.0063 USDT | 0.0061 USDT | 0.0066 USDT | 0.0066 USDT |
| 2025-02-17 | 0.0074 USDT | 103,742.4200 | 0.0076 USDT | 0.0072 USDT | 0.0075 USDT | 0.0073 USDT |
| 2025-02-16 | 0.0073 USDT | 250,301.6500 | 0.0076 USDT | 0.0071 USDT | 0.0073 USDT | 0.0073 USDT |
| 2025-02-15 | 0.0079 USDT | 353,756.6000 | 0.0080 USDT | 0.0070 USDT | 0.0078 USDT | 0.0077 USDT |
| 2025-02-14 | 0.0076 USDT | 993,829.7600 | 0.0078 USDT | 0.0074 USDT | 0.0079 USDT | 0.0077 USDT |
| 2025-02-13 | 0.0076 USDT | 5,215,786.2900 | 0.0079 USDT | 0.0074 USDT | 0.0079 USDT | 0.0076 USDT |
12