Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
0.4790 USDT |
12,860.9549 |
0.4778 USDT |
0.4748 USDT |
0.4762 USDT |
0.4761 USDT |
| 2022-12-15 |
0.4921 USDT |
12,217.8153 |
0.4805 USDT |
0.4759 USDT |
0.4776 USDT |
0.4774 USDT |
| 2022-12-14 |
0.4956 USDT |
10,660.8738 |
0.5076 USDT |
0.4962 USDT |
0.5012 USDT |
0.5003 USDT |
| 2022-12-13 |
0.4814 USDT |
13,495.2124 |
0.4814 USDT |
0.4797 USDT |
0.4829 USDT |
0.4819 USDT |
| 2022-12-12 |
0.4856 USDT |
19,223.9649 |
0.4858 USDT |
0.4764 USDT |
0.4793 USDT |
0.4792 USDT |
| 2022-12-11 |
0.4911 USDT |
17,343.9703 |
0.4976 USDT |
0.4870 USDT |
0.4914 USDT |
0.4870 USDT |
| 2022-12-10 |
0.4893 USDT |
18,802.0083 |
0.4892 USDT |
0.4860 USDT |
0.4885 USDT |
0.4887 USDT |
| 2022-12-09 |
0.4936 USDT |
15,656.2463 |
0.4943 USDT |
0.4911 USDT |
0.4926 USDT |
0.4926 USDT |
| 2022-12-08 |
0.4927 USDT |
19,084.7530 |
0.4898 USDT |
0.4882 USDT |
0.4916 USDT |
0.4927 USDT |
| 2022-12-07 |
0.4994 USDT |
17,638.9383 |
0.4951 USDT |
0.4913 USDT |
0.4943 USDT |
0.4940 USDT |
| 2022-12-06 |
0.5019 USDT |
2,682.4868 |
0.4969 USDT |
0.4968 USDT |
0.4969 USDT |
0.4970 USDT |
| 2022-12-05 |
0.4958 USDT |
23,009.4679 |
0.4957 USDT |
0.4907 USDT |
0.4936 USDT |
0.4933 USDT |
| 2022-12-04 |
0.4923 USDT |
11,047.6065 |
0.4884 USDT |
0.4875 USDT |
0.4901 USDT |
0.4939 USDT |
| 2022-12-03 |
0.4865 USDT |
14,104.8162 |
0.4896 USDT |
0.4885 USDT |
0.4912 USDT |
0.4938 USDT |
| 2022-12-02 |
0.4830 USDT |
21,793.6056 |
0.4833 USDT |
0.4809 USDT |
0.4845 USDT |
0.4839 USDT |
| 2022-12-01 |
0.4669 USDT |
13,953.0647 |
0.4677 USDT |
0.4664 USDT |
0.4698 USDT |
0.4833 USDT |
| 2022-11-30 |
0.4650 USDT |
14,393.2707 |
0.4654 USDT |
0.4623 USDT |
0.4664 USDT |
0.4626 USDT |
| 2022-11-29 |
0.4552 USDT |
13,283.0560 |
0.4561 USDT |
0.4530 USDT |
0.4547 USDT |
0.4539 USDT |
| 2022-11-28 |
0.4528 USDT |
17,346.2627 |
0.4495 USDT |
0.4479 USDT |
0.4502 USDT |
0.4494 USDT |
| 2022-11-27 |
0.4647 USDT |
13,746.9179 |
0.4714 USDT |
0.4655 USDT |
0.4701 USDT |
0.4681 USDT |
| 2022-11-26 |
0.4641 USDT |
18,326.7708 |
0.4618 USDT |
0.4589 USDT |
0.4617 USDT |
0.4609 USDT |
| 2022-11-25 |
0.4653 USDT |
14,823.3598 |
0.4621 USDT |
0.4579 USDT |
0.4626 USDT |
0.4615 USDT |
| 2022-11-24 |
0.4711 USDT |
18,484.4777 |
0.4706 USDT |
0.4671 USDT |
0.4699 USDT |
0.4688 USDT |
| 2022-11-23 |
0.4708 USDT |
16,631.6244 |
0.4641 USDT |
0.4635 USDT |
0.4673 USDT |
0.4731 USDT |
| 2022-11-22 |
0.4709 USDT |
17,167.5772 |
0.4560 USDT |
0.4555 USDT |
0.4605 USDT |
0.4700 USDT |
| 2022-11-21 |
0.4962 USDT |
14,129.2412 |
0.4890 USDT |
0.4876 USDT |
0.4938 USDT |
0.5037 USDT |
| 2022-11-20 |
0.5106 USDT |
26,551.2326 |
0.5062 USDT |
0.4967 USDT |
0.4995 USDT |
0.5007 USDT |
| 2022-11-19 |
0.5021 USDT |
17,901.1518 |
0.5031 USDT |
0.5007 USDT |
0.5099 USDT |
0.5170 USDT |
| 2022-11-18 |
0.4981 USDT |
21,944.1383 |
0.4931 USDT |
0.4883 USDT |
0.4933 USDT |
0.4926 USDT |
| 2022-11-17 |
0.4841 USDT |
14,602.3509 |
0.4821 USDT |
0.4820 USDT |
0.4866 USDT |
0.4949 USDT |
| 2022-11-16 |
0.4720 USDT |
7,849.1918 |
0.4733 USDT |
0.4714 USDT |
0.4735 USDT |
0.4744 USDT |
| 2022-11-15 |
0.4777 USDT |
11,241.4716 |
0.4712 USDT |
0.4679 USDT |
0.4724 USDT |
0.4721 USDT |
| 2022-11-14 |
0.4720 USDT |
16,408.4908 |
0.4702 USDT |
0.4687 USDT |
0.4710 USDT |
0.4821 USDT |
| 2022-11-13 |
0.4772 USDT |
16,773.4167 |
0.4648 USDT |
0.4638 USDT |
0.4681 USDT |
0.4697 USDT |
| 2022-11-12 |
0.4844 USDT |
10,914.3126 |
0.4921 USDT |
0.4833 USDT |
0.4879 USDT |
0.4868 USDT |
| 2022-11-11 |
0.4834 USDT |
14,118.2676 |
0.4765 USDT |
0.4662 USDT |
0.4801 USDT |
0.4793 USDT |
| 2022-11-10 |
0.4813 USDT |
17,187.9293 |
0.4884 USDT |
0.4873 USDT |
0.4917 USDT |
0.4915 USDT |
| 2022-11-09 |
0.5197 USDT |
32,408.4583 |
0.5141 USDT |
0.4612 USDT |
0.4709 USDT |
0.4689 USDT |
| 2022-11-08 |
0.5848 USDT |
16,162.8324 |
0.5807 USDT |
0.5315 USDT |
0.5531 USDT |
0.5531 USDT |
| 2022-11-07 |
0.5831 USDT |
23,372.6552 |
0.5894 USDT |
0.5884 USDT |
0.5916 USDT |
0.6000 USDT |
| 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 |