Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
0.5280 USDT |
2,258.7400 |
0.5270 USDT |
0.5240 USDT |
0.5270 USDT |
0.5260 USDT |
| 2022-05-23 |
0.5313 USDT |
3,875.3700 |
0.5410 USDT |
0.5240 USDT |
0.5310 USDT |
0.5240 USDT |
| 2022-05-22 |
0.5288 USDT |
3,091.7700 |
0.5210 USDT |
0.5150 USDT |
0.5170 USDT |
0.5160 USDT |
| 2022-05-21 |
0.5353 USDT |
2,623.7600 |
0.5360 USDT |
0.5330 USDT |
0.5330 USDT |
0.5330 USDT |
| 2022-05-20 |
0.5482 USDT |
6,095.0600 |
0.5410 USDT |
0.5410 USDT |
0.5420 USDT |
0.5430 USDT |
| 2022-05-19 |
0.5659 USDT |
3,334.0900 |
0.5670 USDT |
0.5590 USDT |
0.5620 USDT |
0.5620 USDT |
| 2022-05-18 |
0.5813 USDT |
11,734.2900 |
0.5950 USDT |
0.5740 USDT |
0.5750 USDT |
0.5750 USDT |
| 2022-05-17 |
0.4997 USDT |
5,268.2700 |
0.5000 USDT |
0.4930 USDT |
0.5000 USDT |
0.4990 USDT |
| 2022-05-16 |
0.4998 USDT |
2,647.0800 |
0.4940 USDT |
0.4860 USDT |
0.4880 USDT |
0.4880 USDT |
| 2022-05-15 |
0.4936 USDT |
4,906.5700 |
0.4850 USDT |
0.4840 USDT |
0.4880 USDT |
0.4980 USDT |
| 2022-05-14 |
0.4882 USDT |
6,285.1900 |
0.4940 USDT |
0.4900 USDT |
0.4970 USDT |
0.5000 USDT |
| 2022-05-13 |
0.4848 USDT |
5,774.7600 |
0.4890 USDT |
0.4820 USDT |
0.4870 USDT |
0.4900 USDT |
| 2022-05-12 |
0.4523 USDT |
7,276.5200 |
0.4660 USDT |
0.4560 USDT |
0.4630 USDT |
0.4600 USDT |
| 2022-05-11 |
0.5784 USDT |
16,357.3300 |
0.5140 USDT |
0.4480 USDT |
0.4730 USDT |
0.4760 USDT |
| 2022-05-10 |
0.7248 USDT |
8,408.2200 |
0.7340 USDT |
0.7070 USDT |
0.7230 USDT |
0.7090 USDT |
| 2022-05-09 |
0.7619 USDT |
14,123.4800 |
0.7280 USDT |
0.7090 USDT |
0.7220 USDT |
0.7200 USDT |
| 2022-05-08 |
0.8068 USDT |
3,321.3300 |
0.8080 USDT |
0.7970 USDT |
0.8000 USDT |
0.8000 USDT |
| 2022-05-07 |
0.8222 USDT |
4,564.9100 |
0.8350 USDT |
0.8280 USDT |
0.8320 USDT |
0.8280 USDT |
| 2022-05-06 |
0.8177 USDT |
7,972.3100 |
0.8230 USDT |
0.8210 USDT |
0.8260 USDT |
0.8230 USDT |
| 2022-05-05 |
0.8323 USDT |
11,068.9100 |
0.8090 USDT |
0.8060 USDT |
0.8180 USDT |
0.8170 USDT |
| 2022-05-04 |
0.8538 USDT |
7,982.8200 |
0.8590 USDT |
0.8490 USDT |
0.8600 USDT |
0.8810 USDT |
| 2022-05-03 |
0.8410 USDT |
3,256.7100 |
0.8370 USDT |
0.8230 USDT |
0.8300 USDT |
0.8380 USDT |
| 2022-05-02 |
0.8394 USDT |
4,443.3700 |
0.8210 USDT |
0.8170 USDT |
0.8240 USDT |
0.8330 USDT |
| 2022-05-01 |
0.8412 USDT |
16,624.2500 |
0.8440 USDT |
0.8270 USDT |
0.8330 USDT |
0.8310 USDT |
| 2022-04-30 |
0.9257 USDT |
4,300.7300 |
0.9010 USDT |
0.8910 USDT |
0.8980 USDT |
0.8910 USDT |
| 2022-04-29 |
0.9183 USDT |
6,326.5200 |
0.9010 USDT |
0.9010 USDT |
0.9090 USDT |
0.9230 USDT |
| 2022-04-28 |
1.0107 USDT |
9,195.3300 |
0.9730 USDT |
0.9480 USDT |
0.9580 USDT |
0.9560 USDT |
| 2022-04-27 |
1.1233 USDT |
3,580.3500 |
1.0820 USDT |
1.0700 USDT |
1.0770 USDT |
1.0830 USDT |
| 2022-04-26 |
1.1927 USDT |
6,054.9600 |
1.1840 USDT |
1.1500 USDT |
1.1530 USDT |
1.1530 USDT |
| 2022-04-25 |
1.1977 USDT |
5,135.7600 |
1.2240 USDT |
1.2200 USDT |
1.2270 USDT |
1.2250 USDT |
| 2022-04-24 |
1.2445 USDT |
2,772.3200 |
1.2470 USDT |
1.2290 USDT |
1.2350 USDT |
1.2300 USDT |
| 2022-04-23 |
1.2556 USDT |
5,801.7100 |
1.2520 USDT |
1.2480 USDT |
1.2510 USDT |
1.2540 USDT |
| 2022-04-22 |
1.2497 USDT |
6,049.1800 |
1.2530 USDT |
1.2510 USDT |
1.2560 USDT |
1.2580 USDT |
| 2022-04-21 |
1.2750 USDT |
6,125.5600 |
1.2700 USDT |
1.2390 USDT |
1.2450 USDT |
1.2400 USDT |
| 2022-04-20 |
1.2952 USDT |
7,918.3500 |
1.2610 USDT |
1.2610 USDT |
1.2660 USDT |
1.2810 USDT |
| 2022-04-19 |
1.2959 USDT |
2,442.4800 |
1.3110 USDT |
1.3050 USDT |
1.3100 USDT |
1.3200 USDT |
| 2022-04-18 |
1.2726 USDT |
6,468.4600 |
1.2920 USDT |
1.2750 USDT |
1.2790 USDT |
1.2770 USDT |
| 2022-04-17 |
1.2992 USDT |
20,067.5900 |
1.2940 USDT |
1.2760 USDT |
1.2850 USDT |
1.2760 USDT |
| 2022-04-16 |
1.3006 USDT |
8,988.3600 |
1.3170 USDT |
1.2910 USDT |
1.2980 USDT |
1.2980 USDT |
| 2022-04-15 |
1.2856 USDT |
27,868.2300 |
1.2800 USDT |
1.2720 USDT |
1.2810 USDT |
1.2760 USDT |
| 2022-04-14 |
1.2783 USDT |
5,756.9000 |
1.2400 USDT |
1.2400 USDT |
1.2470 USDT |
1.2630 USDT |
| 2022-04-13 |
1.2734 USDT |
9,627.6000 |
1.2840 USDT |
1.2810 USDT |
1.2870 USDT |
1.2910 USDT |
| 2022-04-12 |
1.2365 USDT |
7,921.8800 |
1.2370 USDT |
1.2150 USDT |
1.2280 USDT |
1.2340 USDT |
| 2022-04-11 |
1.2351 USDT |
9,244.8500 |
1.2330 USDT |
1.2080 USDT |
1.2300 USDT |
1.2290 USDT |
| 2022-04-10 |
1.2939 USDT |
13,837.0500 |
1.2590 USDT |
1.2450 USDT |
1.2550 USDT |
1.2490 USDT |
| 2022-04-09 |
1.3258 USDT |
8,681.2000 |
1.3210 USDT |
1.3150 USDT |
1.3230 USDT |
1.3240 USDT |
| 2022-04-08 |
1.3723 USDT |
11,588.1000 |
1.3320 USDT |
1.3160 USDT |
1.3240 USDT |
1.3220 USDT |
| 2022-04-07 |
1.3760 USDT |
6,378.4100 |
1.3850 USDT |
1.3720 USDT |
1.3860 USDT |
1.3930 USDT |
| 2022-04-06 |
1.4220 USDT |
12,211.4800 |
1.3800 USDT |
1.3660 USDT |
1.3830 USDT |
1.3760 USDT |
| 2022-04-05 |
1.4873 USDT |
15,338.1200 |
1.4800 USDT |
1.4780 USDT |
1.4950 USDT |
1.5230 USDT |