Crypto exchange DigiFinex
Market [unlinked] / Tether (USDT)
Identifier on DigiFinex: zkj_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-28 | 1.3023 USDT | 146,057.3700 | 1.3010 USDT | 1.2994 USDT | 1.3021 USDT | 1.3010 USDT |
| 2024-07-27 | 1.3019 USDT | 146,416.4000 | 1.3020 USDT | 1.2994 USDT | 1.3031 USDT | 1.3031 USDT |
| 2024-07-26 | 1.3021 USDT | 127,353.0500 | 1.3031 USDT | 1.2995 USDT | 1.3025 USDT | 1.3016 USDT |
| 2024-07-25 | 1.3013 USDT | 162,713.6700 | 1.3008 USDT | 1.2995 USDT | 1.3033 USDT | 1.3057 USDT |
| 2024-07-24 | 1.3028 USDT | 126,159.9600 | 1.3009 USDT | 1.2995 USDT | 1.3020 USDT | 1.3006 USDT |
| 2024-07-23 | 1.3018 USDT | 168,258.2300 | 1.3006 USDT | 1.2994 USDT | 1.3023 USDT | 1.3023 USDT |
| 2024-07-22 | 1.3032 USDT | 133,377.2300 | 1.3025 USDT | 1.2995 USDT | 1.3036 USDT | 1.3028 USDT |
| 2024-07-21 | 1.3044 USDT | 119,771.2700 | 1.3025 USDT | 1.2997 USDT | 1.3051 USDT | 1.3063 USDT |
| 2024-07-20 | 1.3009 USDT | 115,793.3500 | 1.2982 USDT | 1.2973 USDT | 1.3057 USDT | 1.3114 USDT |
| 2024-07-19 | 1.2889 USDT | 141,735.7400 | 1.2854 USDT | 1.2843 USDT | 1.2923 USDT | 1.2913 USDT |
| 2024-07-18 | 1.2912 USDT | 77,684.6300 | 1.2884 USDT | 1.2795 USDT | 1.2843 USDT | 1.2822 USDT |
| 2024-07-17 | 1.2993 USDT | 152,238.7300 | 1.3135 USDT | 1.2811 USDT | 1.3004 USDT | 1.3117 USDT |
| 2024-07-16 | 1.2805 USDT | 110,677.3200 | 1.2811 USDT | 1.2742 USDT | 1.2793 USDT | 1.2774 USDT |
| 2024-07-15 | 1.2332 USDT | 132,545.3100 | 1.2384 USDT | 1.2332 USDT | 1.2426 USDT | 1.2417 USDT |
| 2024-07-14 | 1.2032 USDT | 132,237.3100 | 1.2022 USDT | 1.1994 USDT | 1.2040 USDT | 1.2050 USDT |
| 2024-07-13 | 1.2038 USDT | 87,413.0100 | 1.2001 USDT | 1.1995 USDT | 1.2036 USDT | 1.2028 USDT |
| 2024-07-12 | 1.2085 USDT | 139,617.0200 | 1.2103 USDT | 1.2013 USDT | 1.2066 USDT | 1.2040 USDT |
| 2024-07-11 | 1.2054 USDT | 106,409.5000 | 1.2052 USDT | 1.1996 USDT | 1.2027 USDT | 1.2006 USDT |
| 2024-07-10 | 1.2188 USDT | 77,434.3500 | 1.2221 USDT | 1.2166 USDT | 1.2293 USDT | 1.2238 USDT |
| 2024-07-09 | 1.2051 USDT | 113,901.8300 | 1.2045 USDT | 1.2008 USDT | 1.2048 USDT | 1.2021 USDT |
| 2024-07-08 | 1.2100 USDT | 72,109.9100 | 1.2147 USDT | 1.1998 USDT | 1.2025 USDT | 1.2018 USDT |
| 2024-07-07 | 1.2065 USDT | 100,088.8200 | 1.2068 USDT | 1.1995 USDT | 1.2025 USDT | 1.2007 USDT |
| 2024-07-06 | 1.2213 USDT | 122,900.1000 | 1.2298 USDT | 1.2047 USDT | 1.2263 USDT | 1.2374 USDT |
| 2024-07-05 | 1.1727 USDT | 32,458.0300 | 1.1991 USDT | 1.1852 USDT | 1.1924 USDT | 1.1940 USDT |
| 2024-07-04 | 1.1601 USDT | 32,546.9300 | 1.1622 USDT | 1.1595 USDT | 1.1631 USDT | 1.1637 USDT |
| 2024-07-03 | 1.1404 USDT | 140,963.9600 | 1.1398 USDT | 1.1345 USDT | 1.1360 USDT | 1.1418 USDT |
| 2024-07-02 | 1.1481 USDT | 311,844.5300 | 1.1422 USDT | 1.1422 USDT | 1.1435 USDT | 1.1562 USDT |
| 2024-07-01 | 1.1283 USDT | 426,477.6100 | 1.1263 USDT | 1.1251 USDT | 1.1271 USDT | 1.1381 USDT |
| 2024-06-30 | 1.1255 USDT | 6,571.7600 | 1.1253 USDT | 1.1248 USDT | 1.1260 USDT | 1.1258 USDT |
| 2024-06-29 | 1.1271 USDT | 6,258.1100 | 1.1254 USDT | 1.1246 USDT | 1.1258 USDT | 1.1256 USDT |
| 2024-06-28 | 1.1272 USDT | 12,202.0100 | 1.1304 USDT | 1.1247 USDT | 1.1261 USDT | 1.1282 USDT |
| 2024-06-27 | 1.1272 USDT | 15,892.6200 | 1.1265 USDT | 1.1246 USDT | 1.1258 USDT | 1.1262 USDT |
| 2024-06-26 | 1.1299 USDT | 31,770.5700 | 1.1274 USDT | 1.1246 USDT | 1.1293 USDT | 1.1325 USDT |
| 2024-06-25 | 1.1344 USDT | 28,897.6700 | 1.1394 USDT | 1.1394 USDT | 1.1430 USDT | 1.1417 USDT |
| 2024-06-24 | 1.1196 USDT | 17,658.9700 | 1.1219 USDT | 1.1201 USDT | 1.1223 USDT | 1.1291 USDT |
| 2024-06-23 | 1.1188 USDT | 22,389.1700 | 1.1182 USDT | 1.1174 USDT | 1.1183 USDT | 1.1184 USDT |
| 2024-06-22 | 1.1108 USDT | 42,678.6800 | 1.1116 USDT | 1.1095 USDT | 1.1106 USDT | 1.1154 USDT |
| 2024-06-21 | 1.1108 USDT | 14,039.3200 | 1.1106 USDT | 1.1095 USDT | 1.1108 USDT | 1.1108 USDT |
| 2024-06-20 | 1.1112 USDT | 42,266.9400 | 1.1113 USDT | 1.1094 USDT | 1.1123 USDT | 1.1104 USDT |
| 2024-06-19 | 1.1167 USDT | 26,398.0400 | 1.1101 USDT | 1.1094 USDT | 1.1112 USDT | 1.1119 USDT |
| 2024-06-18 | 1.1120 USDT | 73,718.4300 | 1.1110 USDT | 1.1094 USDT | 1.1109 USDT | 1.1225 USDT |
| 2024-06-17 | 1.1554 USDT | 128,791.5000 | 1.1235 USDT | 1.1094 USDT | 1.1152 USDT | 1.1122 USDT |
| 2024-05-31 | 1.1597 USDT | 549,647.5562 | 1.1420 USDT | 1.1210 USDT | 1.1480 USDT | 1.1930 USDT |
| 2024-05-30 | 1.2098 USDT | 1,697,440.1758 | 1.3240 USDT | 1.1170 USDT | 1.1400 USDT | 1.1420 USDT |
| 2024-05-29 | 1.4061 USDT | 847,153.7935 | 1.4480 USDT | 1.3110 USDT | 1.3310 USDT | 1.3240 USDT |
| 2024-05-28 | 1.4517 USDT | 755,816.1128 | 1.4930 USDT | 1.4000 USDT | 1.4310 USDT | 1.4480 USDT |
| 2024-05-27 | 1.4709 USDT | 126,059.1226 | 1.4500 USDT | 1.4310 USDT | 1.4660 USDT | 1.4930 USDT |
12