Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
0.2657 USDT |
4,721.3989 |
0.2535 USDT |
0.2523 USDT |
0.2528 USDT |
0.2556 USDT |
| 2024-08-15 |
0.2706 USDT |
26,362.1839 |
0.2651 USDT |
0.2651 USDT |
0.2697 USDT |
0.2787 USDT |
| 2024-08-14 |
0.2571 USDT |
1,151.2848 |
0.2512 USDT |
0.2504 USDT |
0.2504 USDT |
0.2512 USDT |
| 2024-08-13 |
0.2591 USDT |
9,328.2145 |
0.2560 USDT |
0.2558 USDT |
0.2565 USDT |
0.2590 USDT |
| 2024-08-12 |
0.2567 USDT |
3,460.2638 |
0.2600 USDT |
0.2564 USDT |
0.2579 USDT |
0.2564 USDT |
| 2024-08-11 |
0.2630 USDT |
1,378.4071 |
0.2588 USDT |
0.2587 USDT |
0.2591 USDT |
0.2588 USDT |
| 2024-08-10 |
0.2617 USDT |
5,034.2217 |
0.2650 USDT |
0.2609 USDT |
0.2613 USDT |
0.2618 USDT |
| 2024-08-09 |
0.2662 USDT |
1,156.0842 |
0.2569 USDT |
0.2567 USDT |
0.2567 USDT |
0.2567 USDT |
| 2024-08-08 |
0.2558 USDT |
9,127.2515 |
0.2557 USDT |
0.2557 USDT |
0.2587 USDT |
0.2611 USDT |
| 2024-08-07 |
0.2603 USDT |
4,554.6842 |
0.2432 USDT |
0.2430 USDT |
0.2432 USDT |
0.2502 USDT |
| 2024-08-06 |
0.2560 USDT |
5,492.7754 |
0.2742 USDT |
0.2704 USDT |
0.2727 USDT |
0.2725 USDT |
| 2024-08-05 |
0.2385 USDT |
24,247.1049 |
0.2198 USDT |
0.2189 USDT |
0.2242 USDT |
0.2388 USDT |
| 2024-08-04 |
0.2736 USDT |
21,866.8414 |
0.2640 USDT |
0.2630 USDT |
0.2716 USDT |
0.2715 USDT |
| 2024-08-03 |
0.2789 USDT |
5,663.0036 |
0.2784 USDT |
0.2751 USDT |
0.2757 USDT |
0.2757 USDT |
| 2024-08-02 |
0.2932 USDT |
6,651.4720 |
0.2883 USDT |
0.2880 USDT |
0.2885 USDT |
0.2885 USDT |
| 2024-08-01 |
0.2980 USDT |
0.0000 |
0.2897 USDT |
0.2897 USDT |
0.2897 USDT |
0.2897 USDT |
| 2024-07-31 |
0.3305 USDT |
17,219.4631 |
0.3261 USDT |
0.3105 USDT |
0.3141 USDT |
0.3106 USDT |