Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.5203 USDT |
58,242.9300 |
0.5250 USDT |
0.5240 USDT |
0.5300 USDT |
0.5330 USDT |
| 2022-07-27 |
0.5033 USDT |
15,602.0200 |
0.5160 USDT |
0.5120 USDT |
0.5160 USDT |
0.5170 USDT |
| 2022-07-26 |
0.4970 USDT |
15,503.1500 |
0.4920 USDT |
0.4860 USDT |
0.4890 USDT |
0.4910 USDT |
| 2022-07-25 |
0.5171 USDT |
21,142.1200 |
0.5170 USDT |
0.5090 USDT |
0.5150 USDT |
0.5180 USDT |
| 2022-07-24 |
0.5584 USDT |
7,164.2100 |
0.5520 USDT |
0.5510 USDT |
0.5510 USDT |
0.5510 USDT |
| 2022-07-23 |
0.5563 USDT |
8,346.0100 |
0.5540 USDT |
0.5530 USDT |
0.5540 USDT |
0.5570 USDT |
| 2022-07-22 |
0.5581 USDT |
11,137.2500 |
0.5500 USDT |
0.5490 USDT |
0.5500 USDT |
0.5570 USDT |
| 2022-07-21 |
0.5552 USDT |
13,076.2300 |
0.5520 USDT |
0.5520 USDT |
0.5530 USDT |
0.5530 USDT |
| 2022-07-20 |
0.5960 USDT |
14,467.0200 |
0.5860 USDT |
0.5780 USDT |
0.5860 USDT |
0.5810 USDT |
| 2022-07-19 |
0.5926 USDT |
13,305.1700 |
0.5960 USDT |
0.5960 USDT |
0.6000 USDT |
0.6040 USDT |
| 2022-07-18 |
0.5971 USDT |
22,388.4800 |
0.6040 USDT |
0.6030 USDT |
0.6040 USDT |
0.6160 USDT |
| 2022-07-17 |
0.5796 USDT |
17,373.2100 |
0.5730 USDT |
0.5730 USDT |
0.5820 USDT |
0.5870 USDT |
| 2022-07-16 |
0.5847 USDT |
33,360.9100 |
0.5950 USDT |
0.5780 USDT |
0.5810 USDT |
0.5850 USDT |
| 2022-07-15 |
0.5759 USDT |
7,618.0900 |
0.5770 USDT |
0.5720 USDT |
0.5730 USDT |
0.5720 USDT |
| 2022-07-14 |
0.5626 USDT |
11,450.1800 |
0.5690 USDT |
0.5690 USDT |
0.5700 USDT |
0.5700 USDT |
| 2022-07-13 |
0.5598 USDT |
6,532.1000 |
0.5620 USDT |
0.5620 USDT |
0.5620 USDT |
0.5620 USDT |
| 2022-07-12 |
0.5954 USDT |
3,886.9500 |
0.5840 USDT |
0.5760 USDT |
0.5760 USDT |
0.5760 USDT |
| 2022-07-11 |
0.5897 USDT |
57,135.4000 |
0.5890 USDT |
0.5890 USDT |
0.5900 USDT |
0.6080 USDT |
| 2022-07-10 |
0.5922 USDT |
5,871.0100 |
0.5830 USDT |
0.5830 USDT |
0.5830 USDT |
0.5850 USDT |
| 2022-07-09 |
0.5800 USDT |
8,408.7400 |
0.5800 USDT |
0.5780 USDT |
0.5790 USDT |
0.5790 USDT |
| 2022-07-08 |
0.5778 USDT |
7,632.0400 |
0.5830 USDT |
0.5760 USDT |
0.5760 USDT |
0.5760 USDT |
| 2022-07-07 |
0.5626 USDT |
5,070.6400 |
0.5670 USDT |
0.5650 USDT |
0.5650 USDT |
0.5670 USDT |
| 2022-07-06 |
0.5596 USDT |
18,732.4700 |
0.5620 USDT |
0.5620 USDT |
0.5650 USDT |
0.5620 USDT |
| 2022-07-05 |
0.5543 USDT |
5,177.0300 |
0.5570 USDT |
0.5500 USDT |
0.5540 USDT |
0.5540 USDT |
| 2022-07-04 |
0.5532 USDT |
2,291.9500 |
0.5600 USDT |
0.5570 USDT |
0.5570 USDT |
0.5570 USDT |
| 2022-07-03 |
0.5457 USDT |
1,737.6600 |
0.5530 USDT |
0.5490 USDT |
0.5510 USDT |
0.5490 USDT |
| 2022-07-02 |
0.5479 USDT |
3,909.4500 |
0.5430 USDT |
0.5430 USDT |
0.5440 USDT |
0.5460 USDT |
| 2022-07-01 |
0.5752 USDT |
15,225.2100 |
0.5690 USDT |
0.5510 USDT |
0.5520 USDT |
0.5510 USDT |
| 2022-06-30 |
0.5712 USDT |
13,124.3100 |
0.5730 USDT |
0.5610 USDT |
0.5670 USDT |
0.5630 USDT |
| 2022-06-29 |
0.5796 USDT |
7,779.8300 |
0.5730 USDT |
0.5630 USDT |
0.5650 USDT |
0.5650 USDT |
| 2022-06-28 |
0.6015 USDT |
4,707.3800 |
0.5890 USDT |
0.5890 USDT |
0.5900 USDT |
0.5940 USDT |
| 2022-06-27 |
0.6164 USDT |
3,205.7700 |
0.6090 USDT |
0.6080 USDT |
0.6090 USDT |
0.6180 USDT |
| 2022-06-26 |
0.5778 USDT |
26,151.9000 |
0.5680 USDT |
0.5670 USDT |
0.5680 USDT |
0.5940 USDT |
| 2022-06-25 |
0.5671 USDT |
4,336.5700 |
0.5660 USDT |
0.5650 USDT |
0.5660 USDT |
0.5750 USDT |
| 2022-06-24 |
0.5700 USDT |
7,421.4300 |
0.5690 USDT |
0.5690 USDT |
0.5760 USDT |
0.5720 USDT |
| 2022-06-23 |
0.5543 USDT |
10,079.0400 |
0.5570 USDT |
0.5570 USDT |
0.5580 USDT |
0.5660 USDT |
| 2022-06-22 |
0.5563 USDT |
10,091.2500 |
0.5460 USDT |
0.5430 USDT |
0.5490 USDT |
0.5500 USDT |
| 2022-06-21 |
0.5978 USDT |
4,917.8500 |
0.5940 USDT |
0.5860 USDT |
0.5880 USDT |
0.5880 USDT |
| 2022-06-20 |
0.5724 USDT |
13,930.3400 |
0.5910 USDT |
0.5900 USDT |
0.5930 USDT |
0.5980 USDT |
| 2022-06-19 |
0.5625 USDT |
28,572.3400 |
0.5560 USDT |
0.5520 USDT |
0.5550 USDT |
0.5520 USDT |
| 2022-06-18 |
0.5429 USDT |
22,655.8300 |
0.5460 USDT |
0.5400 USDT |
0.5460 USDT |
0.5580 USDT |
| 2022-06-17 |
0.5503 USDT |
879.2500 |
0.5470 USDT |
0.5460 USDT |
0.5480 USDT |
0.5490 USDT |
| 2022-06-16 |
0.5574 USDT |
6,181.5200 |
0.5550 USDT |
0.5470 USDT |
0.5500 USDT |
0.5470 USDT |
| 2022-06-15 |
0.5474 USDT |
24,758.3600 |
0.5500 USDT |
0.5500 USDT |
0.5620 USDT |
0.5710 USDT |
| 2022-06-14 |
0.5503 USDT |
12,398.0300 |
0.5460 USDT |
0.5420 USDT |
0.5460 USDT |
0.5580 USDT |
| 2022-06-13 |
0.5747 USDT |
10,651.8100 |
0.5620 USDT |
0.5510 USDT |
0.5510 USDT |
0.5510 USDT |
| 2022-06-12 |
0.6182 USDT |
2,910.5100 |
0.6270 USDT |
0.6270 USDT |
0.6290 USDT |
0.6280 USDT |
| 2022-06-11 |
0.6372 USDT |
1,616.0100 |
0.6310 USDT |
0.6250 USDT |
0.6290 USDT |
0.6290 USDT |
| 2022-06-10 |
0.6552 USDT |
3,872.2500 |
0.6570 USDT |
0.6570 USDT |
0.6600 USDT |
0.6580 USDT |
| 2022-06-09 |
0.6352 USDT |
2,252.9900 |
0.6380 USDT |
0.6360 USDT |
0.6370 USDT |
0.6360 USDT |