Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.2800 USDT |
8,808.3029 |
0.2788 USDT |
0.2752 USDT |
0.2756 USDT |
0.2756 USDT |
| 2024-10-04 |
0.2777 USDT |
391.4709 |
0.2767 USDT |
0.2758 USDT |
0.2767 USDT |
0.2758 USDT |
| 2024-10-03 |
0.2866 USDT |
30,839.7037 |
0.2766 USDT |
0.2728 USDT |
0.2776 USDT |
0.2776 USDT |
| 2024-10-02 |
0.2704 USDT |
1,049.5411 |
0.2707 USDT |
0.2707 USDT |
0.2714 USDT |
0.2714 USDT |
| 2024-10-01 |
0.2758 USDT |
20,154.6919 |
0.2739 USDT |
0.2658 USDT |
0.2684 USDT |
0.2682 USDT |
| 2024-09-30 |
0.2857 USDT |
156.9442 |
0.2841 USDT |
0.2841 USDT |
0.2841 USDT |
0.2841 USDT |
| 2024-09-29 |
0.2831 USDT |
2,276.2660 |
0.2865 USDT |
0.2856 USDT |
0.2862 USDT |
0.2877 USDT |
| 2024-09-28 |
0.2821 USDT |
2,845.8767 |
0.2820 USDT |
0.2819 USDT |
0.2826 USDT |
0.2828 USDT |
| 2024-09-27 |
0.2758 USDT |
8,510.8031 |
0.2784 USDT |
0.2779 USDT |
0.2791 USDT |
0.2798 USDT |
| 2024-09-26 |
0.2754 USDT |
3,848.7551 |
0.2761 USDT |
0.2758 USDT |
0.2760 USDT |
0.2760 USDT |
| 2024-09-25 |
0.2757 USDT |
3,870.7622 |
0.2718 USDT |
0.2713 USDT |
0.2718 USDT |
0.2740 USDT |
| 2024-09-24 |
0.2721 USDT |
4,131.2897 |
0.2758 USDT |
0.2758 USDT |
0.2762 USDT |
0.2787 USDT |
| 2024-09-23 |
0.2756 USDT |
15,215.2201 |
0.2803 USDT |
0.2701 USDT |
0.2721 USDT |
0.2709 USDT |
| 2024-09-22 |
0.2615 USDT |
501.8189 |
0.2658 USDT |
0.2657 USDT |
0.2659 USDT |
0.2659 USDT |
| 2024-09-21 |
0.2598 USDT |
4,396.5535 |
0.2595 USDT |
0.2592 USDT |
0.2602 USDT |
0.2608 USDT |
| 2024-09-20 |
0.2582 USDT |
5,366.7774 |
0.2602 USDT |
0.2580 USDT |
0.2584 USDT |
0.2589 USDT |
| 2024-09-19 |
0.2539 USDT |
2,232.7775 |
0.2609 USDT |
0.2585 USDT |
0.2589 USDT |
0.2586 USDT |
| 2024-09-18 |
0.2437 USDT |
8,266.6572 |
0.2441 USDT |
0.2438 USDT |
0.2439 USDT |
0.2439 USDT |
| 2024-09-17 |
0.2471 USDT |
17,873.9374 |
0.2549 USDT |
0.2396 USDT |
0.2426 USDT |
0.2426 USDT |
| 2024-09-16 |
0.2546 USDT |
1,163.9530 |
0.2502 USDT |
0.2500 USDT |
0.2506 USDT |
0.2506 USDT |
| 2024-09-15 |
0.2660 USDT |
651.8399 |
0.2661 USDT |
0.2661 USDT |
0.2664 USDT |
0.2664 USDT |
| 2024-09-14 |
0.2653 USDT |
189.8477 |
0.2670 USDT |
0.2670 USDT |
0.2670 USDT |
0.2671 USDT |
| 2024-09-13 |
0.2613 USDT |
5,395.9481 |
0.2630 USDT |
0.2629 USDT |
0.2636 USDT |
0.2660 USDT |
| 2024-09-12 |
0.2621 USDT |
307.8821 |
0.2596 USDT |
0.2595 USDT |
0.2596 USDT |
0.2595 USDT |
| 2024-09-11 |
0.2680 USDT |
3,677.3146 |
0.2562 USDT |
0.2552 USDT |
0.2563 USDT |
0.2570 USDT |
| 2024-09-10 |
0.2703 USDT |
7,751.6454 |
0.2645 USDT |
0.2644 USDT |
0.2672 USDT |
0.2703 USDT |
| 2024-09-09 |
0.2726 USDT |
5,124.2674 |
0.2759 USDT |
0.2740 USDT |
0.2742 USDT |
0.2756 USDT |
| 2024-09-08 |
0.2640 USDT |
1,223.2610 |
0.2672 USDT |
0.2671 USDT |
0.2671 USDT |
0.2672 USDT |
| 2024-09-07 |
0.2599 USDT |
367.9110 |
0.2605 USDT |
0.2603 USDT |
0.2605 USDT |
0.2604 USDT |
| 2024-09-06 |
0.2666 USDT |
6,284.2469 |
0.2672 USDT |
0.2661 USDT |
0.2669 USDT |
0.2663 USDT |
| 2024-09-05 |
0.2676 USDT |
2,713.5706 |
0.2678 USDT |
0.2650 USDT |
0.2650 USDT |
0.2650 USDT |
| 2024-09-04 |
0.2664 USDT |
3,549.1699 |
0.2647 USDT |
0.2646 USDT |
0.2647 USDT |
0.2676 USDT |
| 2024-09-03 |
0.2739 USDT |
2,392.8298 |
0.2692 USDT |
0.2687 USDT |
0.2687 USDT |
0.2687 USDT |
| 2024-09-02 |
0.2733 USDT |
1,597.5569 |
0.2734 USDT |
0.2733 USDT |
0.2735 USDT |
0.2735 USDT |
| 2024-09-01 |
0.2775 USDT |
932.6491 |
0.2769 USDT |
0.2767 USDT |
0.2769 USDT |
0.2783 USDT |
| 2024-08-31 |
0.2840 USDT |
8,818.4720 |
0.2815 USDT |
0.2793 USDT |
0.2803 USDT |
0.2803 USDT |
| 2024-08-30 |
0.2778 USDT |
2,083.8245 |
0.2769 USDT |
0.2735 USDT |
0.2752 USDT |
0.2752 USDT |
| 2024-08-29 |
0.2902 USDT |
4,103.5308 |
0.2840 USDT |
0.2774 USDT |
0.2802 USDT |
0.2774 USDT |
| 2024-08-28 |
0.2954 USDT |
41,437.7449 |
0.2888 USDT |
0.2824 USDT |
0.2881 USDT |
0.2902 USDT |
| 2024-08-27 |
0.2703 USDT |
2,145.6079 |
0.2695 USDT |
0.2689 USDT |
0.2695 USDT |
0.2691 USDT |
| 2024-08-26 |
0.2886 USDT |
2,293.2371 |
0.2802 USDT |
0.2728 USDT |
0.2732 USDT |
0.2728 USDT |
| 2024-08-25 |
0.2967 USDT |
2,947.9356 |
0.2991 USDT |
0.2983 USDT |
0.2991 USDT |
0.3021 USDT |
| 2024-08-24 |
0.3025 USDT |
4,528.5319 |
0.3105 USDT |
0.3071 USDT |
0.3074 USDT |
0.3073 USDT |
| 2024-08-23 |
0.2861 USDT |
8,555.5181 |
0.2871 USDT |
0.2868 USDT |
0.2910 USDT |
0.2932 USDT |
| 2024-08-22 |
0.2836 USDT |
1,383.2851 |
0.2875 USDT |
0.2872 USDT |
0.2872 USDT |
0.2872 USDT |
| 2024-08-21 |
0.2810 USDT |
9,124.0738 |
0.2794 USDT |
0.2794 USDT |
0.2816 USDT |
0.2816 USDT |
| 2024-08-20 |
0.2829 USDT |
20,098.8019 |
0.2815 USDT |
0.2777 USDT |
0.2808 USDT |
0.2815 USDT |
| 2024-08-19 |
0.2899 USDT |
6,075.2077 |
0.2848 USDT |
0.2778 USDT |
0.2788 USDT |
0.2806 USDT |
| 2024-08-18 |
0.3222 USDT |
90,945.9173 |
0.3180 USDT |
0.2823 USDT |
0.3130 USDT |
0.2855 USDT |
| 2024-08-17 |
0.2564 USDT |
1,759.1810 |
0.2601 USDT |
0.2589 USDT |
0.2589 USDT |
0.2589 USDT |