Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-09 |
2.2487 USDT |
15,952.7700 |
2.2790 USDT |
2.2540 USDT |
2.2770 USDT |
2.2540 USDT |
| 2022-01-08 |
2.2201 USDT |
26,443.2100 |
2.1910 USDT |
2.1730 USDT |
2.1970 USDT |
2.2070 USDT |
| 2022-01-07 |
2.3320 USDT |
19,021.7700 |
2.2360 USDT |
2.2140 USDT |
2.2220 USDT |
2.2150 USDT |
| 2022-01-06 |
2.4949 USDT |
16,772.2900 |
2.6080 USDT |
2.5420 USDT |
2.5510 USDT |
2.5420 USDT |
| 2022-01-05 |
2.6839 USDT |
41,599.7300 |
2.6700 USDT |
2.5680 USDT |
2.5970 USDT |
2.5710 USDT |
| 2022-01-04 |
2.7641 USDT |
22,669.7600 |
2.6930 USDT |
2.6690 USDT |
2.6810 USDT |
2.6810 USDT |
| 2022-01-03 |
3.0066 USDT |
23,064.4400 |
2.9320 USDT |
2.8360 USDT |
2.8810 USDT |
2.8600 USDT |
| 2022-01-02 |
3.1454 USDT |
25,524.5600 |
3.0860 USDT |
3.0660 USDT |
3.1130 USDT |
3.0880 USDT |
| 2022-01-01 |
2.7038 USDT |
22,225.6000 |
2.9830 USDT |
2.9060 USDT |
2.9850 USDT |
2.9670 USDT |
| 2021-12-31 |
2.4147 USDT |
16,520.1700 |
2.3730 USDT |
2.3510 USDT |
2.3850 USDT |
2.3820 USDT |
| 2021-12-30 |
2.2981 USDT |
20,282.4900 |
2.4110 USDT |
2.4080 USDT |
2.4510 USDT |
2.4820 USDT |
| 2021-12-29 |
2.1701 USDT |
15,727.3100 |
2.1540 USDT |
2.1380 USDT |
2.1540 USDT |
2.1560 USDT |
| 2021-12-28 |
2.1832 USDT |
13,132.7200 |
2.1720 USDT |
2.1590 USDT |
2.1750 USDT |
2.1750 USDT |
| 2021-12-27 |
2.2439 USDT |
15,411.7700 |
2.2510 USDT |
2.2410 USDT |
2.2540 USDT |
2.2410 USDT |
| 2021-12-26 |
2.1623 USDT |
25,925.5100 |
2.1950 USDT |
2.1900 USDT |
2.2140 USDT |
2.2170 USDT |
| 2021-12-25 |
2.1724 USDT |
28,101.0800 |
2.1910 USDT |
2.1820 USDT |
2.1960 USDT |
2.1840 USDT |