Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.3964 USDT |
14,795.6732 |
0.3918 USDT |
0.3911 USDT |
0.3928 USDT |
0.3944 USDT |
| 2023-12-09 |
0.3930 USDT |
15,341.9535 |
0.3955 USDT |
0.3941 USDT |
0.3962 USDT |
0.3956 USDT |
| 2023-12-08 |
0.3924 USDT |
19,720.7844 |
0.3890 USDT |
0.3857 USDT |
0.3879 USDT |
0.3883 USDT |
| 2023-12-07 |
0.3896 USDT |
22,030.9957 |
0.3935 USDT |
0.3934 USDT |
0.3960 USDT |
0.3965 USDT |
| 2023-12-06 |
0.3882 USDT |
19,491.3407 |
0.3894 USDT |
0.3893 USDT |
0.3908 USDT |
0.3904 USDT |
| 2023-12-05 |
0.3746 USDT |
26,449.6704 |
0.3834 USDT |
0.3808 USDT |
0.3820 USDT |
0.3826 USDT |
| 2023-12-04 |
0.3583 USDT |
14,876.4267 |
0.3701 USDT |
0.3684 USDT |
0.3697 USDT |
0.3705 USDT |
| 2023-12-03 |
0.3638 USDT |
13,666.5454 |
0.3612 USDT |
0.3541 USDT |
0.3572 USDT |
0.3545 USDT |
| 2023-12-02 |
0.3707 USDT |
13,402.6805 |
0.3723 USDT |
0.3709 USDT |
0.3719 USDT |
0.3726 USDT |
| 2023-12-01 |
0.3730 USDT |
15,660.1847 |
0.3705 USDT |
0.3667 USDT |
0.3677 USDT |
0.3673 USDT |
| 2023-11-30 |
0.3790 USDT |
24,006.1681 |
0.3790 USDT |
0.3773 USDT |
0.3787 USDT |
0.3780 USDT |
| 2023-11-29 |
0.3830 USDT |
30,119.2529 |
0.3855 USDT |
0.3818 USDT |
0.3833 USDT |
0.3824 USDT |
| 2023-11-28 |
0.3718 USDT |
13,613.8283 |
0.3819 USDT |
0.3748 USDT |
0.3759 USDT |
0.3757 USDT |
| 2023-11-27 |
0.3526 USDT |
19,030.4716 |
0.3501 USDT |
0.3475 USDT |
0.3483 USDT |
0.3478 USDT |
| 2023-11-26 |
0.3571 USDT |
25,313.9484 |
0.3509 USDT |
0.3500 USDT |
0.3513 USDT |
0.3507 USDT |
| 2023-11-25 |
0.3443 USDT |
14,625.4392 |
0.3388 USDT |
0.3381 USDT |
0.3433 USDT |
0.3454 USDT |
| 2023-11-24 |
0.3391 USDT |
23,953.4131 |
0.3464 USDT |
0.3446 USDT |
0.3463 USDT |
0.3447 USDT |
| 2023-11-23 |
0.3201 USDT |
6,581.4978 |
0.3198 USDT |
0.3197 USDT |
0.3199 USDT |
0.3199 USDT |
| 2023-11-22 |
0.3171 USDT |
19,618.1097 |
0.3268 USDT |
0.3197 USDT |
0.3201 USDT |
0.3197 USDT |
| 2023-11-21 |
0.3032 USDT |
2,675.3300 |
0.2993 USDT |
0.2993 USDT |
0.3006 USDT |
0.3003 USDT |
| 2023-11-20 |
0.3004 USDT |
1,257.4850 |
0.3023 USDT |
0.3012 USDT |
0.3013 USDT |
0.3014 USDT |
| 2023-11-19 |
0.2933 USDT |
693.9020 |
0.2942 USDT |
0.2939 USDT |
0.2941 USDT |
0.2943 USDT |
| 2023-11-18 |
0.2927 USDT |
293.8514 |
0.2910 USDT |
0.2910 USDT |
0.2911 USDT |
0.2912 USDT |
| 2023-11-17 |
0.2958 USDT |
3,202.9362 |
0.2905 USDT |
0.2883 USDT |
0.2895 USDT |
0.2940 USDT |
| 2023-11-16 |
0.3031 USDT |
3,689.2717 |
0.3022 USDT |
0.3003 USDT |
0.3005 USDT |
0.3004 USDT |
| 2023-11-15 |
0.3015 USDT |
6,168.6327 |
0.3035 USDT |
0.2983 USDT |
0.2993 USDT |
0.3023 USDT |
| 2023-11-14 |
0.3071 USDT |
13,611.2387 |
0.3066 USDT |
0.2985 USDT |
0.3002 USDT |
0.2989 USDT |
| 2023-11-13 |
0.3093 USDT |
16,518.0091 |
0.3162 USDT |
0.3090 USDT |
0.3120 USDT |
0.3135 USDT |
| 2023-11-12 |
0.2985 USDT |
6,891.7754 |
0.2982 USDT |
0.2942 USDT |
0.2947 USDT |
0.2947 USDT |
| 2023-11-11 |
0.2982 USDT |
3,684.7873 |
0.3020 USDT |
0.3015 USDT |
0.3036 USDT |
0.3032 USDT |
| 2023-11-10 |
0.3090 USDT |
13,589.1498 |
0.3090 USDT |
0.3017 USDT |
0.3018 USDT |
0.3022 USDT |
| 2023-11-09 |
0.3118 USDT |
11,389.5010 |
0.3127 USDT |
0.3053 USDT |
0.3055 USDT |
0.3055 USDT |
| 2023-11-08 |
0.2978 USDT |
17,013.0397 |
0.2988 USDT |
0.2953 USDT |
0.2989 USDT |
0.3055 USDT |
| 2023-11-07 |
0.3054 USDT |
10,246.3215 |
0.3044 USDT |
0.2938 USDT |
0.2944 USDT |
0.2943 USDT |
| 2023-11-06 |
0.3025 USDT |
2,884.6296 |
0.3016 USDT |
0.3014 USDT |
0.3032 USDT |
0.3059 USDT |
| 2023-11-05 |
0.3008 USDT |
3,648.5253 |
0.2997 USDT |
0.2996 USDT |
0.3022 USDT |
0.3028 USDT |
| 2023-11-04 |
0.2960 USDT |
3,948.2807 |
0.2939 USDT |
0.2934 USDT |
0.2939 USDT |
0.2984 USDT |
| 2023-11-03 |
0.2992 USDT |
1,443.0906 |
0.2945 USDT |
0.2945 USDT |
0.2965 USDT |
0.2965 USDT |
| 2023-11-02 |
0.2904 USDT |
7,869.9703 |
0.2920 USDT |
0.2920 USDT |
0.2970 USDT |
0.2973 USDT |
| 2023-11-01 |
0.2834 USDT |
1,509.7868 |
0.2812 USDT |
0.2811 USDT |
0.2811 USDT |
0.2820 USDT |
| 2023-10-31 |
0.2825 USDT |
40.4638 |
0.2834 USDT |
0.2834 USDT |
0.2834 USDT |
0.2840 USDT |
| 2023-10-30 |
0.2874 USDT |
4,278.7122 |
0.2862 USDT |
0.2808 USDT |
0.2814 USDT |
0.2811 USDT |
| 2023-10-29 |
0.2964 USDT |
828.4433 |
0.2949 USDT |
0.2935 USDT |
0.2936 USDT |
0.2936 USDT |
| 2023-10-28 |
0.2951 USDT |
2,300.7620 |
0.2950 USDT |
0.2949 USDT |
0.2950 USDT |
0.2977 USDT |
| 2023-10-27 |
0.2937 USDT |
117.8399 |
0.2948 USDT |
0.2944 USDT |
0.2944 USDT |
0.2944 USDT |
| 2023-10-26 |
0.2981 USDT |
0.0000 |
0.2981 USDT |
0.2981 USDT |
0.2981 USDT |
0.2981 USDT |
| 2023-10-25 |
0.2968 USDT |
0.0000 |
0.2965 USDT |
0.2965 USDT |
0.2965 USDT |
0.2965 USDT |
| 2023-10-24 |
0.3129 USDT |
7,161.3969 |
0.2862 USDT |
0.2862 USDT |
0.2923 USDT |
0.2923 USDT |
| 2023-10-23 |
0.3132 USDT |
12,861.4345 |
0.2902 USDT |
0.2866 USDT |
0.2902 USDT |
0.2866 USDT |
| 2023-10-22 |
0.2423 USDT |
36.0932 |
0.2457 USDT |
0.2457 USDT |
0.2457 USDT |
0.2457 USDT |