Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
0.5096 USDT |
10,242.4425 |
0.5159 USDT |
0.5157 USDT |
0.5246 USDT |
0.5236 USDT |
| 2023-02-13 |
0.5004 USDT |
17,166.2458 |
0.5119 USDT |
0.5074 USDT |
0.5098 USDT |
0.5087 USDT |
| 2023-02-12 |
0.5044 USDT |
18,297.6280 |
0.5067 USDT |
0.5000 USDT |
0.5029 USDT |
0.5024 USDT |
| 2023-02-11 |
0.5007 USDT |
16,237.0416 |
0.5029 USDT |
0.4989 USDT |
0.5010 USDT |
0.4989 USDT |
| 2023-02-10 |
0.4998 USDT |
22,222.8455 |
0.4957 USDT |
0.4954 USDT |
0.4968 USDT |
0.4968 USDT |
| 2023-02-09 |
0.5187 USDT |
13,952.2246 |
0.5159 USDT |
0.5035 USDT |
0.5113 USDT |
0.5049 USDT |
| 2023-02-08 |
0.5400 USDT |
20,454.7991 |
0.5233 USDT |
0.5207 USDT |
0.5240 USDT |
0.5271 USDT |
| 2023-02-07 |
0.5299 USDT |
11,240.8307 |
0.5319 USDT |
0.5308 USDT |
0.5363 USDT |
0.5402 USDT |
| 2023-02-06 |
0.5247 USDT |
775.3618 |
0.5229 USDT |
0.5215 USDT |
0.5229 USDT |
0.5245 USDT |
| 2023-02-05 |
0.5292 USDT |
824.5588 |
0.5393 USDT |
0.5251 USDT |
0.5253 USDT |
0.5253 USDT |
| 2023-02-04 |
0.5355 USDT |
13,576.2485 |
0.5337 USDT |
0.5316 USDT |
0.5352 USDT |
0.5361 USDT |
| 2023-02-03 |
0.5483 USDT |
12,784.3856 |
0.5468 USDT |
0.5415 USDT |
0.5440 USDT |
0.5430 USDT |
| 2023-02-02 |
0.5394 USDT |
14,505.9124 |
0.5622 USDT |
0.5521 USDT |
0.5549 USDT |
0.5546 USDT |
| 2023-02-01 |
0.5212 USDT |
11,896.5681 |
0.5210 USDT |
0.5205 USDT |
0.5283 USDT |
0.5317 USDT |
| 2023-01-31 |
0.5219 USDT |
22,904.8458 |
0.5188 USDT |
0.5165 USDT |
0.5204 USDT |
0.5211 USDT |
| 2023-01-30 |
0.5335 USDT |
8,546.0685 |
0.5207 USDT |
0.5198 USDT |
0.5237 USDT |
0.5225 USDT |
| 2023-01-29 |
0.5418 USDT |
8,816.5826 |
0.5462 USDT |
0.5458 USDT |
0.5482 USDT |
0.5475 USDT |
| 2023-01-28 |
0.5400 USDT |
10,411.7309 |
0.5425 USDT |
0.5391 USDT |
0.5413 USDT |
0.5409 USDT |
| 2023-01-27 |
0.5190 USDT |
6,636.1391 |
0.5302 USDT |
0.5225 USDT |
0.5267 USDT |
0.5241 USDT |
| 2023-01-26 |
0.4915 USDT |
13,672.0951 |
0.5071 USDT |
0.5047 USDT |
0.5081 USDT |
0.5060 USDT |
| 2023-01-25 |
0.4812 USDT |
17,328.2396 |
0.4787 USDT |
0.4729 USDT |
0.4765 USDT |
0.4794 USDT |
| 2023-01-24 |
0.4880 USDT |
12,940.1614 |
0.4899 USDT |
0.4845 USDT |
0.4894 USDT |
0.4894 USDT |
| 2023-01-23 |
0.4767 USDT |
6,119.9602 |
0.4834 USDT |
0.4802 USDT |
0.4814 USDT |
0.4814 USDT |
| 2023-01-22 |
0.4719 USDT |
14,183.8495 |
0.4735 USDT |
0.4697 USDT |
0.4719 USDT |
0.4719 USDT |
| 2023-01-21 |
0.4653 USDT |
7,908.7269 |
0.4707 USDT |
0.4683 USDT |
0.4711 USDT |
0.4729 USDT |
| 2023-01-20 |
0.4525 USDT |
22,158.5784 |
0.4519 USDT |
0.4509 USDT |
0.4521 USDT |
0.4531 USDT |
| 2023-01-19 |
0.4516 USDT |
12,712.7237 |
0.4516 USDT |
0.4486 USDT |
0.4526 USDT |
0.4533 USDT |
| 2023-01-18 |
0.4656 USDT |
17,194.8208 |
0.4597 USDT |
0.4509 USDT |
0.4571 USDT |
0.4530 USDT |
| 2023-01-17 |
0.4647 USDT |
20,183.0054 |
0.4668 USDT |
0.4666 USDT |
0.4689 USDT |
0.4701 USDT |
| 2023-01-16 |
0.4668 USDT |
14,078.5258 |
0.4625 USDT |
0.4599 USDT |
0.4635 USDT |
0.4632 USDT |
| 2023-01-15 |
0.4714 USDT |
12,802.7604 |
0.4838 USDT |
0.4705 USDT |
0.4726 USDT |
0.4741 USDT |
| 2023-01-14 |
0.4473 USDT |
20,047.0072 |
0.4491 USDT |
0.4465 USDT |
0.4490 USDT |
0.4697 USDT |
| 2023-01-13 |
0.4307 USDT |
16,770.7726 |
0.4305 USDT |
0.4281 USDT |
0.4307 USDT |
0.4307 USDT |
| 2023-01-12 |
0.4286 USDT |
15,036.1751 |
0.4307 USDT |
0.4278 USDT |
0.4310 USDT |
0.4302 USDT |
| 2023-01-11 |
0.4263 USDT |
15,924.3601 |
0.4259 USDT |
0.4222 USDT |
0.4258 USDT |
0.4240 USDT |
| 2023-01-10 |
0.4188 USDT |
19,909.1986 |
0.4287 USDT |
0.4257 USDT |
0.4296 USDT |
0.4297 USDT |
| 2023-01-09 |
0.4169 USDT |
15,628.6658 |
0.4124 USDT |
0.4066 USDT |
0.4100 USDT |
0.4100 USDT |
| 2023-01-08 |
0.4064 USDT |
13,786.3899 |
0.4072 USDT |
0.4059 USDT |
0.4072 USDT |
0.4071 USDT |
| 2023-01-07 |
0.4070 USDT |
14,680.4066 |
0.4069 USDT |
0.4048 USDT |
0.4058 USDT |
0.4054 USDT |
| 2023-01-06 |
0.4069 USDT |
6,299.4080 |
0.4096 USDT |
0.4053 USDT |
0.4075 USDT |
0.4063 USDT |
| 2023-01-05 |
0.4139 USDT |
10,427.1543 |
0.4035 USDT |
0.4014 USDT |
0.4048 USDT |
0.4073 USDT |
| 2023-01-04 |
0.4167 USDT |
9,608.4384 |
0.4177 USDT |
0.4151 USDT |
0.4160 USDT |
0.4159 USDT |
| 2023-01-03 |
0.4197 USDT |
12,157.5175 |
0.4089 USDT |
0.4051 USDT |
0.4093 USDT |
0.4079 USDT |
| 2023-01-02 |
0.4266 USDT |
15,370.6529 |
0.4222 USDT |
0.4187 USDT |
0.4217 USDT |
0.4283 USDT |
| 2023-01-01 |
0.4316 USDT |
13,184.4160 |
0.4307 USDT |
0.4274 USDT |
0.4297 USDT |
0.4285 USDT |
| 2022-12-31 |
0.4276 USDT |
19,698.6070 |
0.4291 USDT |
0.4284 USDT |
0.4304 USDT |
0.4324 USDT |
| 2022-12-30 |
0.4243 USDT |
12,750.1073 |
0.4232 USDT |
0.4223 USDT |
0.4246 USDT |
0.4255 USDT |
| 2022-12-29 |
0.4346 USDT |
15,822.1775 |
0.4230 USDT |
0.4218 USDT |
0.4240 USDT |
0.4225 USDT |
| 2022-12-28 |
0.4480 USDT |
13,013.3983 |
0.4388 USDT |
0.4387 USDT |
0.4403 USDT |
0.4418 USDT |
| 2022-12-27 |
0.4575 USDT |
17,893.8913 |
0.4575 USDT |
0.4556 USDT |
0.4577 USDT |
0.4560 USDT |