Identifier on DigiFinex: bbg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.0034 USDT |
214,157.2269 |
0.0034 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2023-04-04 |
0.0042 USDT |
205,458.5251 |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-04-03 |
0.0052 USDT |
217,416.1795 |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
| 2023-04-02 |
0.0094 USDT |
404,256.7027 |
0.0085 USDT |
0.0073 USDT |
0.0092 USDT |
0.0083 USDT |
| 2023-04-01 |
0.0041 USDT |
193,330.4826 |
0.0041 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2023-03-31 |
0.0041 USDT |
283,694.2700 |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2023-03-30 |
0.0042 USDT |
347,600.5619 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2023-03-29 |
0.0044 USDT |
147,846.0931 |
0.0043 USDT |
0.0043 USDT |
0.0044 USDT |
0.0045 USDT |
| 2023-03-28 |
0.0061 USDT |
187,500.3424 |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0058 USDT |
| 2023-03-27 |
0.0118 USDT |
234,603.9926 |
0.0078 USDT |
0.0072 USDT |
0.0079 USDT |
0.0081 USDT |
| 2023-03-26 |
0.0122 USDT |
327,576.3758 |
0.0130 USDT |
0.0119 USDT |
0.0132 USDT |
0.0126 USDT |
| 2023-03-25 |
0.0089 USDT |
267,520.9825 |
0.0096 USDT |
0.0087 USDT |
0.0096 USDT |
0.0103 USDT |
| 2023-03-24 |
0.0226 USDT |
29,428.7243 |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
| 2023-03-23 |
0.0600 USDT |
63,317.0553 |
0.0606 USDT |
0.0529 USDT |
0.0607 USDT |
0.0607 USDT |
| 2023-03-22 |
0.0702 USDT |
39,278.8826 |
0.0675 USDT |
0.0649 USDT |
0.0675 USDT |
0.0673 USDT |
| 2023-03-21 |
0.0826 USDT |
39,884.2404 |
0.0794 USDT |
0.0776 USDT |
0.0800 USDT |
0.0800 USDT |
| 2023-03-20 |
0.0813 USDT |
25,430.9204 |
0.0751 USDT |
0.0737 USDT |
0.0768 USDT |
0.0765 USDT |
| 2023-03-19 |
0.0779 USDT |
4,873.2227 |
0.0780 USDT |
0.0779 USDT |
0.0780 USDT |
0.0794 USDT |
| 2023-03-18 |
0.0784 USDT |
17,494.5319 |
0.0795 USDT |
0.0776 USDT |
0.0795 USDT |
0.0795 USDT |
| 2023-03-17 |
0.0879 USDT |
19,256.8612 |
0.0822 USDT |
0.0800 USDT |
0.0808 USDT |
0.0807 USDT |
| 2023-03-16 |
0.0872 USDT |
704,527.5745 |
0.0798 USDT |
0.0796 USDT |
0.0809 USDT |
0.0799 USDT |
| 2023-03-15 |
0.0751 USDT |
1,186,653.0716 |
0.0893 USDT |
0.0798 USDT |
0.0838 USDT |
0.0807 USDT |
| 2023-03-14 |
0.0659 USDT |
551,705.7573 |
0.0083 USDT |
0.0049 USDT |
0.0101 USDT |
0.0103 USDT |
| 2023-03-13 |
0.1313 USDT |
22,874.6605 |
0.1307 USDT |
0.1245 USDT |
0.1286 USDT |
0.1254 USDT |
| 2023-03-12 |
0.1649 USDT |
15,708.6734 |
0.1646 USDT |
0.1645 USDT |
0.1660 USDT |
0.1664 USDT |
| 2023-03-11 |
0.1757 USDT |
13,767.1505 |
0.1767 USDT |
0.1766 USDT |
0.1767 USDT |
0.1767 USDT |
| 2023-03-10 |
0.2069 USDT |
15,916.4238 |
0.1929 USDT |
0.1908 USDT |
0.1935 USDT |
0.1909 USDT |
| 2023-03-09 |
0.2149 USDT |
13,702.5085 |
0.1931 USDT |
0.1929 USDT |
0.1937 USDT |
0.1929 USDT |
| 2023-03-08 |
0.2200 USDT |
13,037.4557 |
0.2177 USDT |
0.2172 USDT |
0.2178 USDT |
0.2176 USDT |
| 2023-03-07 |
0.2222 USDT |
635,707.2765 |
0.2201 USDT |
0.2163 USDT |
0.2215 USDT |
0.2200 USDT |
| 2023-03-06 |
0.2207 USDT |
375,724.5413 |
0.2253 USDT |
0.2229 USDT |
0.2258 USDT |
0.2232 USDT |
| 2023-03-05 |
0.2110 USDT |
453,315.1599 |
0.2099 USDT |
0.2093 USDT |
0.2116 USDT |
0.2139 USDT |
| 2023-03-04 |
0.2110 USDT |
473,661.1113 |
0.2108 USDT |
0.2093 USDT |
0.2112 USDT |
0.2101 USDT |
| 2023-03-03 |
0.2099 USDT |
1,073,971.7639 |
0.2103 USDT |
0.2095 USDT |
0.2115 USDT |
0.2113 USDT |
| 2023-03-02 |
0.2137 USDT |
14,983.5640 |
0.2068 USDT |
0.2053 USDT |
0.2075 USDT |
0.2086 USDT |
| 2023-03-01 |
0.1981 USDT |
144,969.8059 |
0.2002 USDT |
0.1995 USDT |
0.2016 USDT |
0.2006 USDT |
| 2023-02-28 |
0.1939 USDT |
199,717.4296 |
0.1922 USDT |
0.1892 USDT |
0.1908 USDT |
0.1908 USDT |
| 2023-02-27 |
0.2104 USDT |
12,981.2932 |
0.2075 USDT |
0.2064 USDT |
0.2073 USDT |
0.2064 USDT |
| 2023-02-26 |
0.1908 USDT |
15,421.8379 |
0.1951 USDT |
0.1924 USDT |
0.1938 USDT |
0.1930 USDT |
| 2023-02-25 |
0.1904 USDT |
18,141.8512 |
0.1884 USDT |
0.1880 USDT |
0.1903 USDT |
0.1888 USDT |
| 2023-02-24 |
0.1845 USDT |
35,001.6783 |
0.1912 USDT |
0.1893 USDT |
0.1948 USDT |
0.1961 USDT |
| 2023-02-23 |
0.1708 USDT |
47,686.8233 |
0.1649 USDT |
0.1604 USDT |
0.1655 USDT |
0.1652 USDT |
| 2023-02-22 |
0.1448 USDT |
26,708.9707 |
0.1422 USDT |
0.1414 USDT |
0.1433 USDT |
0.1430 USDT |
| 2023-02-21 |
0.1416 USDT |
223,656.6357 |
0.1337 USDT |
0.1171 USDT |
0.1372 USDT |
0.1565 USDT |