Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.5230 USDT |
18,183.7844 |
0.5235 USDT |
0.5035 USDT |
0.5122 USDT |
0.5035 USDT |
| 2024-11-23 |
0.5171 USDT |
38,676.0941 |
0.5153 USDT |
0.5101 USDT |
0.5169 USDT |
0.5176 USDT |
| 2024-11-22 |
0.5031 USDT |
3,458.6669 |
0.4998 USDT |
0.4962 USDT |
0.4969 USDT |
0.4969 USDT |
| 2024-11-21 |
0.5041 USDT |
70,731.5823 |
0.4919 USDT |
0.4902 USDT |
0.5027 USDT |
0.5247 USDT |
| 2024-11-20 |
0.5196 USDT |
58,746.8576 |
0.4997 USDT |
0.4996 USDT |
0.5027 USDT |
0.5028 USDT |
| 2024-11-19 |
0.5288 USDT |
52,508.6760 |
0.5273 USDT |
0.5172 USDT |
0.5221 USDT |
0.5210 USDT |
| 2024-11-18 |
0.5647 USDT |
1,614.3645 |
0.5343 USDT |
0.5341 USDT |
0.5437 USDT |
0.5435 USDT |
| 2024-11-17 |
0.6083 USDT |
184.7479 |
0.5916 USDT |
0.5916 USDT |
0.5926 USDT |
0.5926 USDT |
| 2024-11-16 |
0.5302 USDT |
8,118.7415 |
0.5156 USDT |
0.5114 USDT |
0.5141 USDT |
0.5135 USDT |
| 2024-11-15 |
0.5934 USDT |
945.0651 |
0.5409 USDT |
0.5403 USDT |
0.5416 USDT |
0.5410 USDT |
| 2024-11-14 |
0.6380 USDT |
199,015.1923 |
0.6100 USDT |
0.5707 USDT |
0.5867 USDT |
0.5867 USDT |
| 2024-11-13 |
0.6050 USDT |
38,275.1917 |
0.5749 USDT |
0.5723 USDT |
0.6180 USDT |
0.6047 USDT |
| 2024-11-12 |
0.4690 USDT |
256,439.7382 |
0.4153 USDT |
0.3933 USDT |
0.4095 USDT |
0.4908 USDT |
| 2024-11-11 |
0.4343 USDT |
8,501.5531 |
0.4349 USDT |
0.4206 USDT |
0.4216 USDT |
0.4216 USDT |
| 2024-11-10 |
0.4663 USDT |
1,611.0275 |
0.4668 USDT |
0.4668 USDT |
0.4694 USDT |
0.4685 USDT |
| 2024-11-09 |
0.4684 USDT |
10,016.8967 |
0.4843 USDT |
0.4717 USDT |
0.4741 USDT |
0.4740 USDT |
| 2024-11-08 |
0.4609 USDT |
6,747.1751 |
0.4558 USDT |
0.4529 USDT |
0.4537 USDT |
0.4539 USDT |
| 2024-11-07 |
0.5003 USDT |
22,747.2030 |
0.5021 USDT |
0.4730 USDT |
0.4759 USDT |
0.4739 USDT |
| 2024-11-06 |
0.4887 USDT |
21,830.5337 |
0.4961 USDT |
0.4871 USDT |
0.4925 USDT |
0.5075 USDT |
| 2024-11-05 |
0.4687 USDT |
52,817.3277 |
0.4512 USDT |
0.4453 USDT |
0.4513 USDT |
0.4854 USDT |
| 2024-11-04 |
0.4729 USDT |
43,786.3953 |
0.4920 USDT |
0.4739 USDT |
0.4788 USDT |
0.4808 USDT |
| 2024-11-03 |
0.4487 USDT |
120,186.1854 |
0.4918 USDT |
0.4049 USDT |
0.4244 USDT |
0.4276 USDT |
| 2024-11-02 |
0.3589 USDT |
30.3867 |
0.3509 USDT |
0.3509 USDT |
0.3513 USDT |
0.3511 USDT |
| 2024-11-01 |
0.3939 USDT |
12,699.9755 |
0.3766 USDT |
0.3572 USDT |
0.3587 USDT |
0.3593 USDT |
| 2024-10-31 |
0.3918 USDT |
412.7626 |
0.4236 USDT |
0.4236 USDT |
0.4244 USDT |
0.4244 USDT |
| 2024-10-30 |
0.3472 USDT |
415.9403 |
0.3398 USDT |
0.3397 USDT |
0.3411 USDT |
0.3411 USDT |
| 2024-10-29 |
0.3312 USDT |
11,963.4649 |
0.3368 USDT |
0.3345 USDT |
0.3397 USDT |
0.3385 USDT |
| 2024-10-28 |
0.3239 USDT |
4,245.4600 |
0.3231 USDT |
0.3202 USDT |
0.3214 USDT |
0.3230 USDT |
| 2024-10-27 |
0.3160 USDT |
13,822.4489 |
0.3151 USDT |
0.3025 USDT |
0.3034 USDT |
0.3101 USDT |
| 2024-10-26 |
0.3457 USDT |
7,623.1901 |
0.3366 USDT |
0.3332 USDT |
0.3359 USDT |
0.3332 USDT |
| 2024-10-25 |
0.3860 USDT |
29,485.6465 |
0.3917 USDT |
0.3622 USDT |
0.3669 USDT |
0.3744 USDT |
| 2024-10-24 |
0.3754 USDT |
228,229.0952 |
0.3165 USDT |
0.3165 USDT |
0.3459 USDT |
0.3773 USDT |
| 2024-10-23 |
0.3027 USDT |
54,712.0999 |
0.2992 USDT |
0.2991 USDT |
0.3089 USDT |
0.3432 USDT |
| 2024-10-22 |
0.2684 USDT |
496.0547 |
0.2715 USDT |
0.2715 USDT |
0.2726 USDT |
0.2726 USDT |
| 2024-10-21 |
0.2719 USDT |
4.3491 |
0.2697 USDT |
0.2697 USDT |
0.2697 USDT |
0.2697 USDT |
| 2024-10-20 |
0.2592 USDT |
18.4223 |
0.2600 USDT |
0.2600 USDT |
0.2600 USDT |
0.2600 USDT |
| 2024-10-19 |
0.2568 USDT |
1,827.3269 |
0.2542 USDT |
0.2512 USDT |
0.2513 USDT |
0.2512 USDT |
| 2024-10-18 |
0.2549 USDT |
1,001.8972 |
0.2570 USDT |
0.2570 USDT |
0.2571 USDT |
0.2573 USDT |
| 2024-10-17 |
0.2559 USDT |
1,825.1748 |
0.2540 USDT |
0.2540 USDT |
0.2546 USDT |
0.2553 USDT |
| 2024-10-16 |
0.2643 USDT |
2,242.4675 |
0.2639 USDT |
0.2587 USDT |
0.2589 USDT |
0.2588 USDT |
| 2024-10-15 |
0.2686 USDT |
21,894.5249 |
0.2638 USDT |
0.2612 USDT |
0.2619 USDT |
0.2618 USDT |
| 2024-10-14 |
0.2643 USDT |
5,341.7164 |
0.2569 USDT |
0.2569 USDT |
0.2670 USDT |
0.2670 USDT |
| 2024-10-13 |
0.2656 USDT |
5,502.4643 |
0.2660 USDT |
0.2580 USDT |
0.2630 USDT |
0.2630 USDT |
| 2024-10-12 |
0.2731 USDT |
2,893.7608 |
0.2730 USDT |
0.2704 USDT |
0.2704 USDT |
0.2704 USDT |
| 2024-10-11 |
0.2737 USDT |
17,186.7781 |
0.2688 USDT |
0.2673 USDT |
0.2708 USDT |
0.2708 USDT |
| 2024-10-10 |
0.2662 USDT |
7,550.1568 |
0.2677 USDT |
0.2605 USDT |
0.2630 USDT |
0.2618 USDT |
| 2024-10-09 |
0.2742 USDT |
6,875.2262 |
0.2754 USDT |
0.2698 USDT |
0.2721 USDT |
0.2700 USDT |
| 2024-10-08 |
0.2771 USDT |
6,334.1654 |
0.2728 USDT |
0.2714 USDT |
0.2755 USDT |
0.2766 USDT |
| 2024-10-07 |
0.2792 USDT |
352.9065 |
0.2776 USDT |
0.2775 USDT |
0.2778 USDT |
0.2778 USDT |
| 2024-10-06 |
0.2765 USDT |
2,081.5912 |
0.2772 USDT |
0.2770 USDT |
0.2783 USDT |
0.2783 USDT |