Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
1.5621 USDT |
10,582.9800 |
1.5370 USDT |
1.5350 USDT |
1.5560 USDT |
1.5470 USDT |
| 2022-04-02 |
1.5710 USDT |
16,696.6200 |
1.5310 USDT |
1.5020 USDT |
1.5320 USDT |
1.5500 USDT |
| 2022-04-01 |
1.5189 USDT |
14,820.8600 |
1.6560 USDT |
1.5990 USDT |
1.6110 USDT |
1.5990 USDT |
| 2022-03-31 |
1.3873 USDT |
6,347.5200 |
1.3650 USDT |
1.3480 USDT |
1.3600 USDT |
1.3590 USDT |
| 2022-03-30 |
1.3664 USDT |
11,681.4300 |
1.3890 USDT |
1.3570 USDT |
1.3570 USDT |
1.3570 USDT |
| 2022-03-29 |
1.3399 USDT |
8,627.3900 |
1.3290 USDT |
1.3270 USDT |
1.3420 USDT |
1.3500 USDT |
| 2022-03-28 |
1.3598 USDT |
22,065.0800 |
1.3870 USDT |
1.3230 USDT |
1.3540 USDT |
1.3270 USDT |
| 2022-03-27 |
1.2964 USDT |
25,702.0400 |
1.3090 USDT |
1.3070 USDT |
1.3220 USDT |
1.3340 USDT |
| 2022-03-26 |
1.2604 USDT |
10,977.0700 |
1.2610 USDT |
1.2540 USDT |
1.2610 USDT |
1.2600 USDT |
| 2022-03-25 |
1.2800 USDT |
98,595.0500 |
1.2680 USDT |
1.2550 USDT |
1.2690 USDT |
1.2650 USDT |
| 2022-03-24 |
1.2534 USDT |
22,785.5000 |
1.2620 USDT |
1.2460 USDT |
1.2520 USDT |
1.2520 USDT |
| 2022-03-23 |
1.2513 USDT |
9,744.6000 |
1.2230 USDT |
1.2210 USDT |
1.2280 USDT |
1.2460 USDT |
| 2022-03-22 |
1.2242 USDT |
6,412.0000 |
1.2300 USDT |
1.2280 USDT |
1.2330 USDT |
1.2330 USDT |
| 2022-03-21 |
1.2107 USDT |
17,775.8300 |
1.2110 USDT |
1.2060 USDT |
1.2120 USDT |
1.2140 USDT |
| 2022-03-20 |
1.2159 USDT |
19,407.4800 |
1.1930 USDT |
1.1890 USDT |
1.1990 USDT |
1.2060 USDT |
| 2022-03-19 |
1.2433 USDT |
10,590.7600 |
1.2520 USDT |
1.2260 USDT |
1.2420 USDT |
1.2370 USDT |
| 2022-03-18 |
1.2417 USDT |
6,859.4100 |
1.2360 USDT |
1.2160 USDT |
1.2200 USDT |
1.2200 USDT |
| 2022-03-17 |
1.2172 USDT |
10,122.2000 |
1.2480 USDT |
1.2440 USDT |
1.2540 USDT |
1.2580 USDT |
| 2022-03-16 |
1.1634 USDT |
7,992.2900 |
1.1910 USDT |
1.1860 USDT |
1.1880 USDT |
1.1880 USDT |
| 2022-03-15 |
1.1350 USDT |
13,342.0000 |
1.1430 USDT |
1.1320 USDT |
1.1400 USDT |
1.1380 USDT |
| 2022-03-14 |
1.1352 USDT |
7,480.7700 |
1.1330 USDT |
1.1330 USDT |
1.1350 USDT |
1.1390 USDT |
| 2022-03-13 |
1.1569 USDT |
9,266.1600 |
1.1510 USDT |
1.1450 USDT |
1.1480 USDT |
1.1460 USDT |
| 2022-03-12 |
1.1806 USDT |
9,031.9000 |
1.1830 USDT |
1.1790 USDT |
1.1810 USDT |
1.1880 USDT |
| 2022-03-11 |
1.1875 USDT |
6,984.2200 |
1.1820 USDT |
1.1750 USDT |
1.1820 USDT |
1.1880 USDT |
| 2022-03-10 |
1.2078 USDT |
8,012.4500 |
1.1810 USDT |
1.1770 USDT |
1.1840 USDT |
1.1810 USDT |
| 2022-03-09 |
1.2385 USDT |
7,032.7600 |
1.2670 USDT |
1.2650 USDT |
1.2690 USDT |
1.2880 USDT |
| 2022-03-08 |
1.1966 USDT |
3,501.2200 |
1.1960 USDT |
1.1910 USDT |
1.1950 USDT |
1.1950 USDT |
| 2022-03-07 |
1.2640 USDT |
11,361.9500 |
1.2070 USDT |
1.2000 USDT |
1.2100 USDT |
1.2130 USDT |
| 2022-03-06 |
1.3163 USDT |
14,956.6300 |
1.3380 USDT |
1.2840 USDT |
1.3130 USDT |
1.2890 USDT |
| 2022-03-05 |
1.3395 USDT |
5,258.2900 |
1.3050 USDT |
1.2940 USDT |
1.3110 USDT |
1.3060 USDT |
| 2022-03-04 |
1.3819 USDT |
9,707.7000 |
1.4120 USDT |
1.3730 USDT |
1.3860 USDT |
1.3730 USDT |
| 2022-03-03 |
1.2736 USDT |
8,678.7400 |
1.2950 USDT |
1.2670 USDT |
1.2780 USDT |
1.2740 USDT |
| 2022-03-02 |
1.2302 USDT |
557.4000 |
1.2090 USDT |
1.2090 USDT |
1.2150 USDT |
1.2270 USDT |
| 2022-03-01 |
1.2927 USDT |
1,641.6100 |
1.2770 USDT |
1.2740 USDT |
1.2790 USDT |
1.2750 USDT |
| 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 |