Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: zkj_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-16 | 1.1547 USDT | 7,643.7600 | 1.1524 USDT | 1.1447 USDT | 1.1506 USDT | 1.1506 USDT |
| 2024-09-15 | 1.1585 USDT | 11,175.8800 | 1.1578 USDT | 1.1533 USDT | 1.1564 USDT | 1.1566 USDT |
| 2024-09-14 | 1.1599 USDT | 45,218.8500 | 1.1740 USDT | 1.1524 USDT | 1.1546 USDT | 1.1537 USDT |
| 2024-09-13 | 1.1607 USDT | 39,125.4400 | 1.1724 USDT | 1.1625 USDT | 1.1698 USDT | 1.1716 USDT |
| 2024-09-12 | 1.1595 USDT | 107,019.6500 | 1.1611 USDT | 1.1540 USDT | 1.1588 USDT | 1.1588 USDT |
| 2024-09-11 | 1.1584 USDT | 12,324.3500 | 1.1585 USDT | 1.1543 USDT | 1.1590 USDT | 1.1580 USDT |
| 2024-09-10 | 1.1658 USDT | 40,734.0800 | 1.1656 USDT | 1.1581 USDT | 1.1588 USDT | 1.1588 USDT |
| 2024-09-09 | 1.1713 USDT | 11,005.1600 | 1.1664 USDT | 1.1652 USDT | 1.1705 USDT | 1.1664 USDT |
| 2024-09-08 | 1.1639 USDT | 935.9100 | 1.1735 USDT | 1.1613 USDT | 1.1634 USDT | 1.1624 USDT |
| 2024-09-07 | 1.1763 USDT | 6,325.8200 | 1.1718 USDT | 1.1671 USDT | 1.1703 USDT | 1.1712 USDT |
| 2024-09-06 | 1.1742 USDT | 633.6600 | 1.1610 USDT | 1.1597 USDT | 1.1674 USDT | 1.1674 USDT |
| 2024-09-05 | 1.1833 USDT | 589.9700 | 1.1698 USDT | 1.1673 USDT | 1.1710 USDT | 1.1673 USDT |
| 2024-09-04 | 1.1749 USDT | 6,983.5900 | 1.1766 USDT | 1.1639 USDT | 1.1690 USDT | 1.1749 USDT |
| 2024-09-03 | 1.1798 USDT | 3,527.8300 | 1.1629 USDT | 1.1582 USDT | 1.1629 USDT | 1.1599 USDT |
| 2024-09-02 | 1.1765 USDT | 48,940.2500 | 1.1656 USDT | 1.1529 USDT | 1.1593 USDT | 1.1811 USDT |
| 2024-09-01 | 1.1498 USDT | 5,264.1800 | 1.1547 USDT | 1.1410 USDT | 1.1424 USDT | 1.1412 USDT |
| 2024-08-31 | 1.1583 USDT | 2,322.1100 | 1.1474 USDT | 1.1401 USDT | 1.1495 USDT | 1.1415 USDT |
| 2024-08-30 | 1.1306 USDT | 9,924.5700 | 1.1382 USDT | 1.1348 USDT | 1.1364 USDT | 1.1625 USDT |
| 2024-08-29 | 1.1283 USDT | 3,743.7500 | 1.1401 USDT | 1.1201 USDT | 1.1210 USDT | 1.1206 USDT |
| 2024-08-28 | 1.1159 USDT | 5,886.7700 | 1.1104 USDT | 1.1099 USDT | 1.1116 USDT | 1.1143 USDT |
| 2024-08-27 | 1.1411 USDT | 24,026.3700 | 1.1343 USDT | 1.1159 USDT | 1.1218 USDT | 1.1162 USDT |
| 2024-08-26 | 1.1828 USDT | 28,488.2700 | 1.1705 USDT | 1.1524 USDT | 1.1540 USDT | 1.1537 USDT |
| 2024-08-25 | 1.1943 USDT | 33,170.2000 | 1.1903 USDT | 1.1897 USDT | 1.1912 USDT | 1.1955 USDT |
| 2024-08-24 | 1.2063 USDT | 41,460.7300 | 1.2098 USDT | 1.1954 USDT | 1.2023 USDT | 1.1955 USDT |
| 2024-08-23 | 1.1943 USDT | 19,981.3900 | 1.1934 USDT | 1.1927 USDT | 1.1972 USDT | 1.2054 USDT |
| 2024-08-22 | 1.2015 USDT | 25,589.5300 | 1.1977 USDT | 1.1949 USDT | 1.1992 USDT | 1.1986 USDT |
| 2024-08-21 | 1.2031 USDT | 49,578.1100 | 1.2033 USDT | 1.2005 USDT | 1.2036 USDT | 1.2109 USDT |
| 2024-08-20 | 1.2129 USDT | 70,948.8200 | 1.2104 USDT | 1.2007 USDT | 1.2031 USDT | 1.2028 USDT |
| 2024-08-19 | 1.2125 USDT | 4,320.3400 | 1.2074 USDT | 1.2066 USDT | 1.2078 USDT | 1.2113 USDT |
| 2024-08-18 | 1.2223 USDT | 197,754.4200 | 1.2176 USDT | 1.2151 USDT | 1.2201 USDT | 1.2201 USDT |
| 2024-08-17 | 1.2181 USDT | 124,855.2600 | 1.2157 USDT | 1.2150 USDT | 1.2173 USDT | 1.2304 USDT |
| 2024-08-16 | 1.2165 USDT | 100,318.4600 | 1.2158 USDT | 1.2147 USDT | 1.2172 USDT | 1.2164 USDT |
| 2024-08-15 | 1.2353 USDT | 66,140.4600 | 1.2511 USDT | 1.2178 USDT | 1.2207 USDT | 1.2189 USDT |
| 2024-08-14 | 1.2536 USDT | 109,427.4400 | 1.2493 USDT | 1.2455 USDT | 1.2474 USDT | 1.2464 USDT |
| 2024-08-13 | 1.2573 USDT | 111,156.8800 | 1.2602 USDT | 1.2529 USDT | 1.2600 USDT | 1.2571 USDT |
| 2024-08-12 | 1.2626 USDT | 102,547.6000 | 1.2630 USDT | 1.2550 USDT | 1.2597 USDT | 1.2589 USDT |
| 2024-08-11 | 1.2670 USDT | 76,304.1000 | 1.2694 USDT | 1.2596 USDT | 1.2632 USDT | 1.2617 USDT |
| 2024-08-10 | 1.2668 USDT | 73,589.3700 | 1.2611 USDT | 1.2606 USDT | 1.2621 USDT | 1.2777 USDT |
| 2024-08-09 | 1.2700 USDT | 81,606.5600 | 1.2625 USDT | 1.2599 USDT | 1.2654 USDT | 1.2774 USDT |
| 2024-08-08 | 1.2720 USDT | 98,847.4600 | 1.2759 USDT | 1.2673 USDT | 1.2732 USDT | 1.2794 USDT |
| 2024-08-07 | 1.2776 USDT | 100,330.3300 | 1.2837 USDT | 1.2625 USDT | 1.2661 USDT | 1.2658 USDT |
| 2024-08-06 | 1.2863 USDT | 165,985.6500 | 1.2814 USDT | 1.2681 USDT | 1.2721 USDT | 1.2865 USDT |
| 2024-08-05 | 1.2891 USDT | 229,098.2600 | 1.3029 USDT | 1.2820 USDT | 1.2927 USDT | 1.2995 USDT |
| 2024-08-04 | 1.2956 USDT | 346,764.7700 | 1.3047 USDT | 1.2864 USDT | 1.2901 USDT | 1.2877 USDT |
| 2024-08-03 | 1.3032 USDT | 1,156.1700 | 1.3069 USDT | 1.3042 USDT | 1.3076 USDT | 1.3066 USDT |
| 2024-08-02 | 1.3146 USDT | 274,986.3300 | 1.3214 USDT | 1.3193 USDT | 1.3253 USDT | 1.3241 USDT |
| 2024-08-01 | 1.3032 USDT | 18,251.0800 | 1.3015 USDT | 1.2994 USDT | 1.3067 USDT | 1.3060 USDT |
| 2024-07-31 | 1.3022 USDT | 226,502.5300 | 1.3039 USDT | 1.2995 USDT | 1.3056 USDT | 1.3020 USDT |
| 2024-07-30 | 1.3012 USDT | 161,897.4800 | 1.3015 USDT | 1.2994 USDT | 1.3021 USDT | 1.3011 USDT |
| 2024-07-29 | 1.3042 USDT | 119,484.8200 | 1.3015 USDT | 1.2994 USDT | 1.3015 USDT | 1.3009 USDT |
12