Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-28 |
0.4072 USDT |
328.8873 |
0.4035 USDT |
0.4019 USDT |
0.4035 USDT |
0.4019 USDT |
| 2024-12-27 |
0.4070 USDT |
6,464.3914 |
0.4029 USDT |
0.4028 USDT |
0.4031 USDT |
0.4075 USDT |
| 2024-12-26 |
0.4051 USDT |
7,884.6689 |
0.3962 USDT |
0.3962 USDT |
0.3978 USDT |
0.4041 USDT |
| 2024-12-25 |
0.4235 USDT |
390.5019 |
0.4163 USDT |
0.4146 USDT |
0.4163 USDT |
0.4148 USDT |
| 2024-12-24 |
0.4357 USDT |
5,861.6980 |
0.4252 USDT |
0.4189 USDT |
0.4252 USDT |
0.4201 USDT |
| 2024-12-23 |
0.4224 USDT |
955.6379 |
0.4223 USDT |
0.4221 USDT |
0.4223 USDT |
0.4222 USDT |
| 2024-12-22 |
0.4292 USDT |
52.5384 |
0.4190 USDT |
0.4189 USDT |
0.4190 USDT |
0.4189 USDT |
| 2024-12-21 |
0.4228 USDT |
241,073.7041 |
0.3740 USDT |
0.3739 USDT |
0.4172 USDT |
0.4507 USDT |
| 2024-12-20 |
0.3703 USDT |
31,129.6059 |
0.3701 USDT |
0.3668 USDT |
0.3702 USDT |
0.3836 USDT |
| 2024-12-19 |
0.4140 USDT |
25,494.6034 |
0.4135 USDT |
0.3811 USDT |
0.3889 USDT |
0.3831 USDT |
| 2024-12-18 |
0.4667 USDT |
20,721.5540 |
0.4619 USDT |
0.4211 USDT |
0.4301 USDT |
0.4228 USDT |
| 2024-12-17 |
0.4848 USDT |
1,161.7825 |
0.4787 USDT |
0.4762 USDT |
0.4788 USDT |
0.4766 USDT |
| 2024-12-16 |
0.5152 USDT |
17,706.9660 |
0.4945 USDT |
0.4935 USDT |
0.5058 USDT |
0.4954 USDT |
| 2024-12-15 |
0.5158 USDT |
106,268.0207 |
0.5082 USDT |
0.4981 USDT |
0.5027 USDT |
0.5019 USDT |
| 2024-12-14 |
0.5126 USDT |
7,098.1031 |
0.4895 USDT |
0.4888 USDT |
0.4910 USDT |
0.4904 USDT |
| 2024-12-13 |
0.5010 USDT |
161.3921 |
0.4869 USDT |
0.4865 USDT |
0.4869 USDT |
0.4865 USDT |
| 2024-12-12 |
0.5274 USDT |
23,337.4388 |
0.5206 USDT |
0.5155 USDT |
0.5172 USDT |
0.5171 USDT |
| 2024-12-11 |
0.5134 USDT |
39,596.9512 |
0.5091 USDT |
0.5091 USDT |
0.5147 USDT |
0.5304 USDT |
| 2024-12-10 |
0.4807 USDT |
20,012.8669 |
0.4754 USDT |
0.4691 USDT |
0.4759 USDT |
0.4906 USDT |
| 2024-12-09 |
0.5582 USDT |
9,772.3235 |
0.5480 USDT |
0.5377 USDT |
0.5435 USDT |
0.5452 USDT |
| 2024-12-08 |
0.5911 USDT |
7,527.4643 |
0.5902 USDT |
0.5855 USDT |
0.5884 USDT |
0.5884 USDT |
| 2024-12-07 |
0.5800 USDT |
495.9441 |
0.5786 USDT |
0.5779 USDT |
0.5793 USDT |
0.5791 USDT |
| 2024-12-06 |
0.5635 USDT |
24,185.1043 |
0.5606 USDT |
0.5503 USDT |
0.5607 USDT |
0.5812 USDT |
| 2024-12-05 |
0.5710 USDT |
34,103.7322 |
0.5884 USDT |
0.5473 USDT |
0.5551 USDT |
0.5506 USDT |
| 2024-12-04 |
0.5837 USDT |
958.1663 |
0.5954 USDT |
0.5954 USDT |
0.5980 USDT |
0.5961 USDT |
| 2024-12-03 |
0.5649 USDT |
3.3223 |
0.5604 USDT |
0.5604 USDT |
0.5604 USDT |
0.5604 USDT |
| 2024-12-02 |
0.5438 USDT |
895.6734 |
0.5529 USDT |
0.5529 USDT |
0.5554 USDT |
0.5553 USDT |
| 2024-12-01 |
0.5633 USDT |
26,749.9850 |
0.5641 USDT |
0.5543 USDT |
0.5633 USDT |
0.5602 USDT |
| 2024-11-30 |
0.5605 USDT |
88,497.1643 |
0.5617 USDT |
0.5431 USDT |
0.5619 USDT |
0.5653 USDT |
| 2024-11-29 |
0.5710 USDT |
315,857.4862 |
0.5022 USDT |
0.5022 USDT |
0.5131 USDT |
0.5960 USDT |
| 2024-11-28 |
0.5361 USDT |
11,245.3274 |
0.5060 USDT |
0.5019 USDT |
0.5075 USDT |
0.5070 USDT |
| 2024-11-27 |
0.4522 USDT |
3,344.9661 |
0.4510 USDT |
0.4508 USDT |
0.4547 USDT |
0.4543 USDT |
| 2024-11-26 |
0.4725 USDT |
24,483.1042 |
0.4599 USDT |
0.4374 USDT |
0.4478 USDT |
0.4545 USDT |
| 2024-11-25 |
0.5114 USDT |
33,349.3148 |
0.5107 USDT |
0.4847 USDT |
0.4878 USDT |
0.4861 USDT |
| 2024-11-24 |
0.5215 USDT |
17,111.9529 |
0.5120 USDT |
0.4999 USDT |
0.5077 USDT |
0.5062 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 |