Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-07 |
0.4394 USDT |
22,829.5355 |
0.4368 USDT |
0.4349 USDT |
0.4367 USDT |
0.4376 USDT |
| 2022-09-06 |
0.4513 USDT |
31,614.8214 |
0.4548 USDT |
0.4417 USDT |
0.4434 USDT |
0.4434 USDT |
| 2022-09-05 |
0.4552 USDT |
32,799.8719 |
0.4543 USDT |
0.4519 USDT |
0.4550 USDT |
0.4523 USDT |
| 2022-09-04 |
0.4504 USDT |
26,183.5229 |
0.4528 USDT |
0.4504 USDT |
0.4536 USDT |
0.4537 USDT |
| 2022-09-03 |
0.4503 USDT |
22,326.6941 |
0.4494 USDT |
0.4477 USDT |
0.4499 USDT |
0.4513 USDT |
| 2022-09-02 |
0.4503 USDT |
28,146.5587 |
0.4489 USDT |
0.4458 USDT |
0.4480 USDT |
0.4495 USDT |
| 2022-09-01 |
0.4464 USDT |
21,661.3000 |
0.4470 USDT |
0.4459 USDT |
0.4486 USDT |
0.4492 USDT |
| 2022-08-31 |
0.4453 USDT |
26,063.9431 |
0.4457 USDT |
0.4413 USDT |
0.4430 USDT |
0.4420 USDT |
| 2022-08-30 |
0.4588 USDT |
40,553.2942 |
0.4505 USDT |
0.4390 USDT |
0.4485 USDT |
0.4391 USDT |
| 2022-08-29 |
0.4570 USDT |
24,232.1393 |
0.4595 USDT |
0.4578 USDT |
0.4599 USDT |
0.4691 USDT |
| 2022-08-28 |
0.4588 USDT |
20,227.7208 |
0.4582 USDT |
0.4553 USDT |
0.4579 USDT |
0.4554 USDT |
| 2022-08-27 |
0.4625 USDT |
21,655.2265 |
0.4582 USDT |
0.4532 USDT |
0.4549 USDT |
0.4604 USDT |
| 2022-08-26 |
0.4670 USDT |
26,719.3411 |
0.4624 USDT |
0.4606 USDT |
0.4653 USDT |
0.4652 USDT |
| 2022-08-25 |
0.4764 USDT |
25,755.2725 |
0.4783 USDT |
0.4714 USDT |
0.4756 USDT |
0.4755 USDT |
| 2022-08-24 |
0.4760 USDT |
33,900.9918 |
0.4752 USDT |
0.4744 USDT |
0.4773 USDT |
0.4854 USDT |
| 2022-08-23 |
0.4877 USDT |
29,694.1386 |
0.4798 USDT |
0.4787 USDT |
0.4830 USDT |
0.4812 USDT |
| 2022-08-22 |
0.4969 USDT |
29,165.9398 |
0.4958 USDT |
0.4862 USDT |
0.4900 USDT |
0.4862 USDT |
| 2022-08-21 |
0.4979 USDT |
25,754.0417 |
0.5018 USDT |
0.5002 USDT |
0.5027 USDT |
0.5023 USDT |
| 2022-08-20 |
0.4930 USDT |
28,707.8854 |
0.4890 USDT |
0.4880 USDT |
0.4912 USDT |
0.4921 USDT |
| 2022-08-19 |
0.4926 USDT |
20,410.3056 |
0.4930 USDT |
0.4864 USDT |
0.4898 USDT |
0.4898 USDT |
| 2022-08-18 |
0.5171 USDT |
17,039.9984 |
0.5131 USDT |
0.5117 USDT |
0.5160 USDT |
0.5123 USDT |
| 2022-08-17 |
0.5436 USDT |
71,518.4441 |
0.5416 USDT |
0.5137 USDT |
0.5171 USDT |
0.5164 USDT |
| 2022-08-16 |
0.5577 USDT |
22,975.2222 |
0.5480 USDT |
0.5476 USDT |
0.5529 USDT |
0.5533 USDT |
| 2022-08-15 |
0.5704 USDT |
32,045.1190 |
0.5770 USDT |
0.5731 USDT |
0.5792 USDT |
0.5786 USDT |
| 2022-08-14 |
0.5843 USDT |
41,890.6250 |
0.5842 USDT |
0.5675 USDT |
0.5757 USDT |
0.5797 USDT |
| 2022-08-13 |
0.5921 USDT |
34,335.6474 |
0.5833 USDT |
0.5804 USDT |
0.5849 USDT |
0.5808 USDT |
| 2022-08-12 |
0.5927 USDT |
26,297.2266 |
0.6023 USDT |
0.5984 USDT |
0.6027 USDT |
0.6038 USDT |
| 2022-08-11 |
0.5897 USDT |
23,349.9324 |
0.5821 USDT |
0.5772 USDT |
0.5818 USDT |
0.5846 USDT |
| 2022-08-10 |
0.5782 USDT |
36,844.7868 |
0.5945 USDT |
0.5935 USDT |
0.5998 USDT |
0.6031 USDT |
| 2022-08-09 |
0.5810 USDT |
23,183.2740 |
0.5667 USDT |
0.5649 USDT |
0.5680 USDT |
0.5721 USDT |
| 2022-08-08 |
0.5936 USDT |
29,768.5774 |
0.5881 USDT |
0.5866 USDT |
0.5893 USDT |
0.5875 USDT |
| 2022-08-07 |
0.6035 USDT |
42,745.5489 |
0.6075 USDT |
0.5864 USDT |
0.5963 USDT |
0.5880 USDT |
| 2022-08-06 |
0.5678 USDT |
34,513.4229 |
0.5717 USDT |
0.5698 USDT |
0.5733 USDT |
0.5779 USDT |
| 2022-08-05 |
0.5657 USDT |
18,602.5013 |
0.5605 USDT |
0.5586 USDT |
0.5616 USDT |
0.5608 USDT |
| 2022-08-04 |
0.5671 USDT |
28,392.1671 |
0.5646 USDT |
0.5612 USDT |
0.5649 USDT |
0.5697 USDT |
| 2022-08-03 |
0.5672 USDT |
21,847.5558 |
0.5754 USDT |
0.5595 USDT |
0.5667 USDT |
0.5619 USDT |
| 2022-08-02 |
0.5597 USDT |
28,659.9585 |
0.5637 USDT |
0.5530 USDT |
0.5576 USDT |
0.5556 USDT |
| 2022-08-01 |
0.5833 USDT |
52,107.5403 |
0.5811 USDT |
0.5609 USDT |
0.5665 USDT |
0.5628 USDT |
| 2022-07-31 |
0.5853 USDT |
55,657.6500 |
0.6020 USDT |
0.5940 USDT |
0.5950 USDT |
0.5970 USDT |
| 2022-07-30 |
0.5491 USDT |
65,793.1600 |
0.5480 USDT |
0.5480 USDT |
0.5530 USDT |
0.5530 USDT |
| 2022-07-29 |
0.5326 USDT |
37,651.1400 |
0.5320 USDT |
0.5200 USDT |
0.5240 USDT |
0.5210 USDT |
| 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 |