Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.4951 USDT |
5,733.3989 |
0.4964 USDT |
0.4906 USDT |
0.4922 USDT |
0.4911 USDT |
| 2023-04-04 |
0.4856 USDT |
4,535.6241 |
0.4930 USDT |
0.4918 USDT |
0.4961 USDT |
0.4986 USDT |
| 2023-04-03 |
0.4854 USDT |
4,618.0268 |
0.4822 USDT |
0.4800 USDT |
0.4824 USDT |
0.4834 USDT |
| 2023-04-02 |
0.4990 USDT |
2,144.5918 |
0.4972 USDT |
0.4952 USDT |
0.4957 USDT |
0.4955 USDT |
| 2023-04-01 |
0.5065 USDT |
1,518.3467 |
0.5068 USDT |
0.5030 USDT |
0.5047 USDT |
0.5039 USDT |
| 2023-03-31 |
0.5118 USDT |
2,757.9598 |
0.5107 USDT |
0.5049 USDT |
0.5065 USDT |
0.5061 USDT |
| 2023-03-30 |
0.5135 USDT |
4,557.9386 |
0.5181 USDT |
0.5154 USDT |
0.5167 USDT |
0.5155 USDT |
| 2023-03-29 |
0.5119 USDT |
7,441.8950 |
0.5131 USDT |
0.5108 USDT |
0.5113 USDT |
0.5127 USDT |
| 2023-03-28 |
0.5067 USDT |
18,113.2894 |
0.5083 USDT |
0.5055 USDT |
0.5088 USDT |
0.5084 USDT |
| 2023-03-27 |
0.5124 USDT |
16,176.8198 |
0.5091 USDT |
0.5052 USDT |
0.5090 USDT |
0.5103 USDT |
| 2023-03-26 |
0.5191 USDT |
18,417.5967 |
0.5190 USDT |
0.5146 USDT |
0.5173 USDT |
0.5173 USDT |
| 2023-03-25 |
0.5153 USDT |
10,524.8836 |
0.5172 USDT |
0.5172 USDT |
0.5210 USDT |
0.5210 USDT |
| 2023-03-24 |
0.5140 USDT |
18,206.4216 |
0.5194 USDT |
0.5151 USDT |
0.5164 USDT |
0.5158 USDT |
| 2023-03-23 |
0.5053 USDT |
12,153.8648 |
0.5140 USDT |
0.5058 USDT |
0.5107 USDT |
0.5082 USDT |
| 2023-03-22 |
0.5266 USDT |
17,834.1306 |
0.5240 USDT |
0.5065 USDT |
0.5112 USDT |
0.5083 USDT |
| 2023-03-21 |
0.5324 USDT |
16,784.1264 |
0.5314 USDT |
0.5276 USDT |
0.5321 USDT |
0.5336 USDT |
| 2023-03-20 |
0.5383 USDT |
19,674.1190 |
0.5335 USDT |
0.5327 USDT |
0.5357 USDT |
0.5389 USDT |
| 2023-03-19 |
0.5354 USDT |
18,193.8324 |
0.5388 USDT |
0.5356 USDT |
0.5393 USDT |
0.5462 USDT |
| 2023-03-18 |
0.5416 USDT |
23,991.2448 |
0.5353 USDT |
0.5320 USDT |
0.5365 USDT |
0.5388 USDT |
| 2023-03-17 |
0.5426 USDT |
20,159.7853 |
0.5382 USDT |
0.5378 USDT |
0.5403 USDT |
0.5386 USDT |
| 2023-03-16 |
0.5480 USDT |
22,260.7508 |
0.5485 USDT |
0.5406 USDT |
0.5441 USDT |
0.5435 USDT |
| 2023-03-15 |
0.5625 USDT |
26,358.1531 |
0.5525 USDT |
0.5486 USDT |
0.5519 USDT |
0.5506 USDT |
| 2023-03-14 |
0.5485 USDT |
10,294.7833 |
0.5933 USDT |
0.5815 USDT |
0.5868 USDT |
0.5840 USDT |
| 2023-03-13 |
0.5223 USDT |
13,916.4866 |
0.5219 USDT |
0.5219 USDT |
0.5251 USDT |
0.5290 USDT |
| 2023-03-12 |
0.4894 USDT |
14,886.2731 |
0.5211 USDT |
0.5148 USDT |
0.5211 USDT |
0.5212 USDT |
| 2023-03-11 |
0.5114 USDT |
10,922.4689 |
0.4786 USDT |
0.4749 USDT |
0.4792 USDT |
0.4895 USDT |
| 2023-03-10 |
0.5425 USDT |
12,593.6930 |
0.5429 USDT |
0.5398 USDT |
0.5465 USDT |
0.5423 USDT |
| 2023-03-09 |
0.5678 USDT |
18,380.6588 |
0.5709 USDT |
0.5551 USDT |
0.5587 USDT |
0.5576 USDT |
| 2023-03-08 |
0.5741 USDT |
16,726.2506 |
0.5731 USDT |
0.5719 USDT |
0.5760 USDT |
0.5740 USDT |
| 2023-03-07 |
0.5687 USDT |
19,835.3948 |
0.5740 USDT |
0.5695 USDT |
0.5738 USDT |
0.5726 USDT |
| 2023-03-06 |
0.5615 USDT |
13,569.3367 |
0.5603 USDT |
0.5601 USDT |
0.5637 USDT |
0.5621 USDT |
| 2023-03-05 |
0.5638 USDT |
14,663.4694 |
0.5696 USDT |
0.5656 USDT |
0.5681 USDT |
0.5675 USDT |
| 2023-03-04 |
0.5490 USDT |
20,795.1019 |
0.5500 USDT |
0.5486 USDT |
0.5509 USDT |
0.5509 USDT |
| 2023-03-03 |
0.5602 USDT |
17,658.8994 |
0.5551 USDT |
0.5452 USDT |
0.5474 USDT |
0.5465 USDT |
| 2023-03-02 |
0.5940 USDT |
15,895.0345 |
0.5818 USDT |
0.5808 USDT |
0.5845 USDT |
0.5850 USDT |
| 2023-03-01 |
0.6047 USDT |
16,425.5303 |
0.6017 USDT |
0.5984 USDT |
0.6014 USDT |
0.6012 USDT |
| 2023-02-28 |
0.6094 USDT |
18,696.0684 |
0.6090 USDT |
0.6059 USDT |
0.6103 USDT |
0.6066 USDT |
| 2023-02-27 |
0.6310 USDT |
9,037.0015 |
0.6214 USDT |
0.6195 USDT |
0.6222 USDT |
0.6221 USDT |
| 2023-02-26 |
0.6373 USDT |
25,733.2911 |
0.6315 USDT |
0.6285 USDT |
0.6322 USDT |
0.6322 USDT |
| 2023-02-25 |
0.6470 USDT |
15,949.5576 |
0.6413 USDT |
0.6406 USDT |
0.6455 USDT |
0.6456 USDT |
| 2023-02-24 |
0.6461 USDT |
12,634.5972 |
0.6454 USDT |
0.6429 USDT |
0.6472 USDT |
0.6537 USDT |
| 2023-02-23 |
0.6873 USDT |
10,960.2691 |
0.6695 USDT |
0.6526 USDT |
0.6556 USDT |
0.6551 USDT |
| 2023-02-22 |
0.6897 USDT |
12,707.9237 |
0.6876 USDT |
0.6872 USDT |
0.6929 USDT |
0.6984 USDT |
| 2023-02-21 |
0.7012 USDT |
14,650.0803 |
0.6812 USDT |
0.6705 USDT |
0.6800 USDT |
0.6808 USDT |
| 2023-02-20 |
0.6893 USDT |
3,835.8038 |
0.7280 USDT |
0.7233 USDT |
0.7272 USDT |
0.7238 USDT |
| 2023-02-19 |
0.6240 USDT |
10,042.2935 |
0.6730 USDT |
0.6618 USDT |
0.6730 USDT |
0.7063 USDT |
| 2023-02-18 |
0.5871 USDT |
11,895.5410 |
0.5833 USDT |
0.5830 USDT |
0.5859 USDT |
0.5856 USDT |
| 2023-02-17 |
0.5509 USDT |
10,501.5509 |
0.5744 USDT |
0.5695 USDT |
0.5786 USDT |
0.5786 USDT |
| 2023-02-16 |
0.5294 USDT |
19,561.6745 |
0.5362 USDT |
0.5266 USDT |
0.5377 USDT |
0.5339 USDT |
| 2023-02-15 |
0.5184 USDT |
13,580.1463 |
0.5213 USDT |
0.5198 USDT |
0.5254 USDT |
0.5226 USDT |