Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
1.2637 USDT |
6,959.7300 |
1.2720 USDT |
1.2690 USDT |
1.2740 USDT |
1.3030 USDT |
| 2022-02-27 |
1.3107 USDT |
13,093.2100 |
1.2850 USDT |
1.2430 USDT |
1.2580 USDT |
1.2580 USDT |
| 2022-02-26 |
1.3226 USDT |
10,283.0700 |
1.3190 USDT |
1.3190 USDT |
1.3460 USDT |
1.3570 USDT |
| 2022-02-25 |
1.3073 USDT |
17,931.3600 |
1.3140 USDT |
1.3120 USDT |
1.3200 USDT |
1.3380 USDT |
| 2022-02-24 |
1.2822 USDT |
12,959.7800 |
1.2980 USDT |
1.2620 USDT |
1.2730 USDT |
1.2730 USDT |
| 2022-02-23 |
1.4279 USDT |
13,114.6600 |
1.3970 USDT |
1.3630 USDT |
1.3790 USDT |
1.3650 USDT |
| 2022-02-22 |
1.5012 USDT |
20,763.1600 |
1.4570 USDT |
1.4330 USDT |
1.4470 USDT |
1.4440 USDT |
| 2022-02-21 |
1.5840 USDT |
14,546.8200 |
1.5550 USDT |
1.5350 USDT |
1.5410 USDT |
1.5410 USDT |
| 2022-02-20 |
1.6007 USDT |
15,357.7000 |
1.5830 USDT |
1.5660 USDT |
1.5830 USDT |
1.6080 USDT |
| 2022-02-19 |
1.6704 USDT |
8,350.6700 |
1.6380 USDT |
1.6100 USDT |
1.6280 USDT |
1.6290 USDT |
| 2022-02-18 |
1.6757 USDT |
15,321.3200 |
1.6650 USDT |
1.6650 USDT |
1.6760 USDT |
1.6880 USDT |
| 2022-02-17 |
1.6780 USDT |
18,231.5700 |
1.6360 USDT |
1.6260 USDT |
1.6410 USDT |
1.6620 USDT |
| 2022-02-16 |
1.7165 USDT |
12,322.7100 |
1.6910 USDT |
1.6900 USDT |
1.7190 USDT |
1.7250 USDT |
| 2022-02-15 |
1.7426 USDT |
10,455.2500 |
1.7390 USDT |
1.7340 USDT |
1.7390 USDT |
1.7540 USDT |
| 2022-02-14 |
1.7118 USDT |
6,639.7800 |
1.6700 USDT |
1.6600 USDT |
1.6720 USDT |
1.6840 USDT |
| 2022-02-13 |
1.7319 USDT |
11,996.2100 |
1.7020 USDT |
1.6980 USDT |
1.7090 USDT |
1.7140 USDT |
| 2022-02-12 |
1.7484 USDT |
12,657.7500 |
1.7430 USDT |
1.7190 USDT |
1.7370 USDT |
1.7400 USDT |
| 2022-02-11 |
1.8021 USDT |
28,180.6700 |
1.7710 USDT |
1.7420 USDT |
1.7630 USDT |
1.7560 USDT |
| 2022-02-10 |
1.8868 USDT |
21,030.9500 |
1.8530 USDT |
1.8080 USDT |
1.8320 USDT |
1.8250 USDT |
| 2022-02-09 |
1.9565 USDT |
21,764.6300 |
1.9670 USDT |
1.9050 USDT |
1.9230 USDT |
1.9120 USDT |
| 2022-02-08 |
1.9547 USDT |
13,497.2500 |
1.9210 USDT |
1.9040 USDT |
1.9230 USDT |
1.9560 USDT |
| 2022-02-07 |
1.9811 USDT |
12,496.4200 |
1.9650 USDT |
1.9550 USDT |
1.9670 USDT |
1.9790 USDT |
| 2022-02-06 |
2.0694 USDT |
0.0000 |
2.0700 USDT |
2.0700 USDT |
2.0700 USDT |
2.0700 USDT |
| 2022-02-05 |
2.0687 USDT |
3.1400 |
2.0690 USDT |
2.0690 USDT |
2.0690 USDT |
2.0690 USDT |
| 2022-02-04 |
2.0454 USDT |
557.1500 |
2.0680 USDT |
2.0350 USDT |
2.0350 USDT |
2.0350 USDT |
| 2022-02-03 |
2.0023 USDT |
22,800.9500 |
2.0210 USDT |
2.0130 USDT |
2.0270 USDT |
2.0180 USDT |
| 2022-02-02 |
2.0153 USDT |
21,467.6300 |
2.0080 USDT |
1.9460 USDT |
1.9900 USDT |
1.9570 USDT |
| 2022-02-01 |
2.0514 USDT |
7,349.8900 |
2.0450 USDT |
2.0430 USDT |
2.0570 USDT |
2.0520 USDT |
| 2022-01-31 |
1.9979 USDT |
10,990.6800 |
2.0450 USDT |
2.0440 USDT |
2.0540 USDT |
2.0550 USDT |
| 2022-01-30 |
1.9954 USDT |
11,926.4900 |
1.9700 USDT |
1.9650 USDT |
1.9780 USDT |
1.9810 USDT |
| 2022-01-29 |
1.9883 USDT |
9,725.5400 |
2.0240 USDT |
2.0110 USDT |
2.0260 USDT |
2.0130 USDT |
| 2022-01-28 |
1.9488 USDT |
15,632.7000 |
1.9540 USDT |
1.9500 USDT |
1.9760 USDT |
1.9600 USDT |
| 2022-01-27 |
1.9403 USDT |
17,915.2200 |
1.9370 USDT |
1.8850 USDT |
1.9230 USDT |
1.9210 USDT |
| 2022-01-26 |
1.9354 USDT |
39,796.9100 |
1.9460 USDT |
1.8880 USDT |
1.9050 USDT |
1.8970 USDT |
| 2022-01-25 |
1.9058 USDT |
13,571.0300 |
1.9010 USDT |
1.8720 USDT |
1.8880 USDT |
1.8930 USDT |
| 2022-01-24 |
1.9313 USDT |
17,254.0400 |
1.9370 USDT |
1.9110 USDT |
1.9390 USDT |
1.9360 USDT |
| 2022-01-23 |
1.9529 USDT |
20,481.3300 |
1.9400 USDT |
1.9300 USDT |
1.9460 USDT |
1.9520 USDT |
| 2022-01-22 |
1.9016 USDT |
22,538.5700 |
1.9460 USDT |
1.9030 USDT |
1.9110 USDT |
1.9080 USDT |
| 2022-01-21 |
2.0206 USDT |
24,106.3100 |
1.9880 USDT |
1.9230 USDT |
1.9430 USDT |
1.9420 USDT |
| 2022-01-20 |
2.1181 USDT |
14,511.2600 |
2.1310 USDT |
2.0810 USDT |
2.1030 USDT |
2.0940 USDT |
| 2022-01-19 |
2.1613 USDT |
9,140.4900 |
2.1590 USDT |
2.1480 USDT |
2.1580 USDT |
2.1490 USDT |
| 2022-01-18 |
2.1921 USDT |
15,925.9700 |
2.1790 USDT |
2.1790 USDT |
2.2050 USDT |
2.2040 USDT |
| 2022-01-17 |
2.2591 USDT |
7,762.2300 |
2.2450 USDT |
2.2170 USDT |
2.2360 USDT |
2.2280 USDT |
| 2022-01-16 |
2.1406 USDT |
8,160.1000 |
2.1690 USDT |
2.1650 USDT |
2.1710 USDT |
2.1700 USDT |
| 2022-01-15 |
2.1651 USDT |
12,245.3100 |
2.1730 USDT |
2.1540 USDT |
2.1660 USDT |
2.1560 USDT |
| 2022-01-14 |
2.1109 USDT |
16,568.0600 |
2.1310 USDT |
2.1220 USDT |
2.1470 USDT |
2.1470 USDT |
| 2022-01-13 |
2.1735 USDT |
13,040.5300 |
2.1020 USDT |
2.0890 USDT |
2.1020 USDT |
2.1020 USDT |
| 2022-01-12 |
2.2154 USDT |
16,448.1700 |
2.2460 USDT |
2.2330 USDT |
2.2490 USDT |
2.2420 USDT |
| 2022-01-11 |
2.1985 USDT |
16,745.9600 |
2.2010 USDT |
2.1830 USDT |
2.1980 USDT |
2.1860 USDT |
| 2022-01-10 |
2.2075 USDT |
15,900.2600 |
2.1900 USDT |
2.1810 USDT |
2.2040 USDT |
2.1980 USDT |