Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
0.5807 USDT |
5,015.8718 |
0.5865 USDT |
0.5855 USDT |
0.5866 USDT |
0.5885 USDT |
| 2022-11-05 |
0.5762 USDT |
22,209.6479 |
0.5841 USDT |
0.5819 USDT |
0.5843 USDT |
0.5842 USDT |
| 2022-11-04 |
0.5658 USDT |
15,368.6975 |
0.5776 USDT |
0.5728 USDT |
0.5754 USDT |
0.5742 USDT |
| 2022-11-03 |
0.5122 USDT |
20,680.6718 |
0.5123 USDT |
0.5116 USDT |
0.5192 USDT |
0.5320 USDT |
| 2022-11-02 |
0.4865 USDT |
16,845.7479 |
0.4976 USDT |
0.4961 USDT |
0.4987 USDT |
0.5005 USDT |
| 2022-11-01 |
0.4757 USDT |
25,384.9754 |
0.4768 USDT |
0.4751 USDT |
0.4772 USDT |
0.4766 USDT |
| 2022-10-31 |
0.4701 USDT |
14,911.3579 |
0.4734 USDT |
0.4712 USDT |
0.4736 USDT |
0.4752 USDT |
| 2022-10-30 |
0.4744 USDT |
22,971.3650 |
0.4644 USDT |
0.4639 USDT |
0.4661 USDT |
0.4656 USDT |
| 2022-10-29 |
0.4849 USDT |
11,501.8499 |
0.4833 USDT |
0.4817 USDT |
0.4856 USDT |
0.4845 USDT |
| 2022-10-28 |
0.4772 USDT |
11,469.3950 |
0.4703 USDT |
0.4696 USDT |
0.4722 USDT |
0.4764 USDT |
| 2022-10-27 |
0.4893 USDT |
11,907.8233 |
0.4882 USDT |
0.4876 USDT |
0.4885 USDT |
0.4888 USDT |
| 2022-10-26 |
0.4918 USDT |
19,870.0768 |
0.4975 USDT |
0.4957 USDT |
0.4982 USDT |
0.4972 USDT |
| 2022-10-25 |
0.4889 USDT |
16,314.2534 |
0.4901 USDT |
0.4827 USDT |
0.4858 USDT |
0.4843 USDT |
| 2022-10-24 |
0.4985 USDT |
23,853.0741 |
0.4937 USDT |
0.4903 USDT |
0.4926 USDT |
0.4934 USDT |
| 2022-10-23 |
0.4942 USDT |
17,676.6129 |
0.5012 USDT |
0.4968 USDT |
0.5006 USDT |
0.4990 USDT |
| 2022-10-22 |
0.4834 USDT |
21,981.5101 |
0.4846 USDT |
0.4832 USDT |
0.4852 USDT |
0.4849 USDT |
| 2022-10-21 |
0.4871 USDT |
17,088.6687 |
0.4880 USDT |
0.4820 USDT |
0.4845 USDT |
0.4834 USDT |
| 2022-10-20 |
0.4959 USDT |
17,995.8504 |
0.4967 USDT |
0.4925 USDT |
0.4965 USDT |
0.4942 USDT |
| 2022-10-19 |
0.4989 USDT |
18,922.8637 |
0.4974 USDT |
0.4937 USDT |
0.4963 USDT |
0.4955 USDT |
| 2022-10-18 |
0.5010 USDT |
22,931.7465 |
0.5006 USDT |
0.4987 USDT |
0.5025 USDT |
0.5022 USDT |
| 2022-10-17 |
0.4970 USDT |
20,393.5293 |
0.4997 USDT |
0.4974 USDT |
0.4984 USDT |
0.4980 USDT |
| 2022-10-16 |
0.4951 USDT |
31,627.3603 |
0.4949 USDT |
0.4936 USDT |
0.4958 USDT |
0.5044 USDT |
| 2022-10-15 |
0.4945 USDT |
23,239.4964 |
0.4988 USDT |
0.4954 USDT |
0.4963 USDT |
0.4963 USDT |
| 2022-10-14 |
0.4871 USDT |
19,180.4646 |
0.4763 USDT |
0.4762 USDT |
0.4783 USDT |
0.4766 USDT |
| 2022-10-13 |
0.4817 USDT |
19,778.1994 |
0.4823 USDT |
0.4803 USDT |
0.4828 USDT |
0.4863 USDT |
| 2022-10-12 |
0.4967 USDT |
16,369.8926 |
0.4911 USDT |
0.4890 USDT |
0.4917 USDT |
0.4900 USDT |
| 2022-10-11 |
0.5034 USDT |
21,335.5139 |
0.5093 USDT |
0.5077 USDT |
0.5104 USDT |
0.5095 USDT |
| 2022-10-10 |
0.4965 USDT |
18,449.7384 |
0.4841 USDT |
0.4817 USDT |
0.4825 USDT |
0.4825 USDT |
| 2022-10-09 |
0.5100 USDT |
22,288.1725 |
0.5107 USDT |
0.5086 USDT |
0.5107 USDT |
0.5102 USDT |
| 2022-10-08 |
0.5098 USDT |
15,642.9350 |
0.5139 USDT |
0.5129 USDT |
0.5152 USDT |
0.5132 USDT |
| 2022-10-07 |
0.5087 USDT |
22,670.4280 |
0.5132 USDT |
0.5050 USDT |
0.5078 USDT |
0.5063 USDT |
| 2022-10-06 |
0.5103 USDT |
17,956.1546 |
0.5070 USDT |
0.5047 USDT |
0.5074 USDT |
0.5059 USDT |
| 2022-10-05 |
0.5203 USDT |
26,508.8896 |
0.5192 USDT |
0.5157 USDT |
0.5196 USDT |
0.5190 USDT |
| 2022-10-04 |
0.5267 USDT |
14,654.5663 |
0.5209 USDT |
0.5193 USDT |
0.5200 USDT |
0.5225 USDT |
| 2022-10-03 |
0.5228 USDT |
4,511.1700 |
0.5258 USDT |
0.5258 USDT |
0.5273 USDT |
0.5276 USDT |
| 2022-10-02 |
0.5166 USDT |
21,194.6715 |
0.5103 USDT |
0.5091 USDT |
0.5184 USDT |
0.5181 USDT |
| 2022-10-01 |
0.5236 USDT |
17,851.2181 |
0.5258 USDT |
0.5189 USDT |
0.5217 USDT |
0.5210 USDT |
| 2022-09-30 |
0.5297 USDT |
17,533.5000 |
0.5287 USDT |
0.5247 USDT |
0.5263 USDT |
0.5255 USDT |
| 2022-09-29 |
0.5497 USDT |
24,687.5659 |
0.5462 USDT |
0.5418 USDT |
0.5463 USDT |
0.5476 USDT |
| 2022-09-28 |
0.5388 USDT |
20,429.0664 |
0.5316 USDT |
0.5283 USDT |
0.5321 USDT |
0.5345 USDT |
| 2022-09-27 |
0.5732 USDT |
23,688.8145 |
0.5498 USDT |
0.5484 USDT |
0.5521 USDT |
0.5494 USDT |
| 2022-09-26 |
0.6207 USDT |
14,187.5709 |
0.5842 USDT |
0.5823 USDT |
0.5859 USDT |
0.5950 USDT |
| 2022-09-25 |
0.5691 USDT |
43,279.6206 |
0.5933 USDT |
0.5715 USDT |
0.5759 USDT |
0.5803 USDT |
| 2022-09-24 |
0.4656 USDT |
24,437.5148 |
0.4787 USDT |
0.4758 USDT |
0.4794 USDT |
0.4847 USDT |
| 2022-09-23 |
0.4379 USDT |
24,625.6333 |
0.4362 USDT |
0.4354 USDT |
0.4423 USDT |
0.4479 USDT |
| 2022-09-22 |
0.4313 USDT |
28,637.9726 |
0.4274 USDT |
0.4218 USDT |
0.4291 USDT |
0.4323 USDT |
| 2022-09-21 |
0.4223 USDT |
18,757.7552 |
0.4286 USDT |
0.4270 USDT |
0.4302 USDT |
0.4311 USDT |
| 2022-09-20 |
0.4070 USDT |
30,991.7012 |
0.4148 USDT |
0.4099 USDT |
0.4159 USDT |
0.4167 USDT |
| 2022-09-19 |
0.4090 USDT |
22,155.6040 |
0.4061 USDT |
0.4056 USDT |
0.4082 USDT |
0.4069 USDT |
| 2022-09-18 |
0.4219 USDT |
28,439.5261 |
0.4187 USDT |
0.4149 USDT |
0.4167 USDT |
0.4172 USDT |