Identifier on DigiFinex: dztb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0600 USDT |
0.0000 |
0.0800 USDT |
0.0800 USDT |
0.0800 USDT |
0.0800 USDT |
| 2024-10-04 |
0.0697 USDT |
10,119.2540 |
0.0748 USDT |
0.0624 USDT |
0.0748 USDT |
0.0895 USDT |
| 2024-10-03 |
0.0673 USDT |
0.0000 |
0.0647 USDT |
0.0647 USDT |
0.0647 USDT |
0.0647 USDT |
| 2024-10-02 |
0.0555 USDT |
0.0000 |
0.0932 USDT |
0.0932 USDT |
0.0932 USDT |
0.0932 USDT |
| 2024-10-01 |
0.0751 USDT |
28,006.7080 |
0.0887 USDT |
0.0860 USDT |
0.0906 USDT |
0.0905 USDT |
| 2024-09-30 |
0.0872 USDT |
37,414.4230 |
0.0928 USDT |
0.0928 USDT |
0.0931 USDT |
0.0931 USDT |
| 2024-09-29 |
0.0887 USDT |
33,219.9660 |
0.0894 USDT |
0.0483 USDT |
0.0897 USDT |
0.0929 USDT |
| 2024-09-28 |
0.0874 USDT |
29,917.8580 |
0.0896 USDT |
0.0832 USDT |
0.0833 USDT |
0.0833 USDT |
| 2024-09-27 |
0.0895 USDT |
0.0000 |
0.0897 USDT |
0.0897 USDT |
0.0897 USDT |
0.0897 USDT |
| 2024-09-26 |
0.0895 USDT |
51,638.1570 |
0.0894 USDT |
0.0894 USDT |
0.0897 USDT |
0.0894 USDT |
| 2024-09-25 |
0.0896 USDT |
40,823.7320 |
0.0895 USDT |
0.0894 USDT |
0.0897 USDT |
0.0897 USDT |
| 2024-09-24 |
0.0896 USDT |
42,657.0620 |
0.0896 USDT |
0.0894 USDT |
0.0897 USDT |
0.0894 USDT |
| 2024-09-23 |
0.0916 USDT |
49,296.1130 |
0.0894 USDT |
0.0894 USDT |
0.0897 USDT |
0.0894 USDT |
| 2024-09-22 |
0.0929 USDT |
44,518.7760 |
0.0929 USDT |
0.0927 USDT |
0.0930 USDT |
0.0930 USDT |
| 2024-09-21 |
0.0930 USDT |
38,621.6370 |
0.0931 USDT |
0.0928 USDT |
0.0931 USDT |
0.0931 USDT |
| 2024-09-20 |
0.0931 USDT |
43,283.6420 |
0.0933 USDT |
0.0930 USDT |
0.0933 USDT |
0.0932 USDT |
| 2024-09-19 |
0.0931 USDT |
47,795.1760 |
0.0930 USDT |
0.0930 USDT |
0.0933 USDT |
0.0932 USDT |
| 2024-09-18 |
0.0932 USDT |
43,736.7200 |
0.0931 USDT |
0.0930 USDT |
0.0933 USDT |
0.0932 USDT |
| 2024-09-17 |
0.0932 USDT |
28,400.0680 |
0.0931 USDT |
0.0921 USDT |
0.0923 USDT |
0.0931 USDT |
| 2024-09-16 |
0.0933 USDT |
42,702.7390 |
0.0934 USDT |
0.0932 USDT |
0.0935 USDT |
0.0935 USDT |
| 2024-09-15 |
0.0934 USDT |
42,514.2630 |
0.0933 USDT |
0.0932 USDT |
0.0935 USDT |
0.0935 USDT |
| 2024-09-14 |
0.0934 USDT |
38,715.2930 |
0.0934 USDT |
0.0933 USDT |
0.0936 USDT |
0.0934 USDT |
| 2024-09-13 |
0.0935 USDT |
0.0000 |
0.0936 USDT |
0.0936 USDT |
0.0936 USDT |
0.0936 USDT |
| 2024-09-12 |
0.0935 USDT |
45,500.8920 |
0.0936 USDT |
0.0933 USDT |
0.0936 USDT |
0.0934 USDT |
| 2024-09-11 |
0.0934 USDT |
46,912.9910 |
0.0933 USDT |
0.0933 USDT |
0.0936 USDT |
0.0936 USDT |
| 2024-09-10 |
0.0934 USDT |
46,847.4750 |
0.0933 USDT |
0.0933 USDT |
0.0936 USDT |
0.0935 USDT |
| 2024-09-09 |
0.0934 USDT |
44,602.4930 |
0.0935 USDT |
0.0933 USDT |
0.0936 USDT |
0.0935 USDT |
| 2024-09-08 |
0.0934 USDT |
49,890.1350 |
0.0934 USDT |
0.0925 USDT |
0.0928 USDT |
0.0925 USDT |
| 2024-09-07 |
0.0934 USDT |
75,372.3430 |
0.0935 USDT |
0.0933 USDT |
0.0934 USDT |
0.0934 USDT |
| 2024-09-06 |
0.0934 USDT |
7,513.7130 |
0.0936 USDT |
0.0933 USDT |
0.0936 USDT |
0.0933 USDT |
| 2024-09-05 |
0.0933 USDT |
3,788.0850 |
0.0935 USDT |
0.0933 USDT |
0.0936 USDT |
0.0936 USDT |
| 2024-09-04 |
0.0932 USDT |
49,993.7180 |
0.0931 USDT |
0.0931 USDT |
0.0934 USDT |
0.0931 USDT |
| 2024-09-03 |
0.0933 USDT |
41,418.9280 |
0.0934 USDT |
0.0931 USDT |
0.0933 USDT |
0.0933 USDT |
| 2024-09-02 |
0.0932 USDT |
44,993.7680 |
0.0931 USDT |
0.0931 USDT |
0.0934 USDT |
0.0933 USDT |
| 2024-09-01 |
0.0933 USDT |
45,214.8350 |
0.0932 USDT |
0.0931 USDT |
0.0934 USDT |
0.0932 USDT |
| 2024-08-31 |
0.0932 USDT |
42,209.9150 |
0.0934 USDT |
0.0931 USDT |
0.0934 USDT |
0.0934 USDT |
| 2024-08-30 |
0.0932 USDT |
36,713.7600 |
0.0933 USDT |
0.0931 USDT |
0.0934 USDT |
0.0933 USDT |
| 2024-08-29 |
0.0933 USDT |
43,706.4690 |
0.0933 USDT |
0.0931 USDT |
0.0934 USDT |
0.0932 USDT |
| 2024-08-28 |
0.0932 USDT |
49,071.5810 |
0.0931 USDT |
0.0931 USDT |
0.0934 USDT |
0.0933 USDT |
| 2024-08-27 |
0.0931 USDT |
43,288.3650 |
0.0931 USDT |
0.0930 USDT |
0.0933 USDT |
0.0933 USDT |
| 2024-08-26 |
0.0928 USDT |
19,197.8050 |
0.0939 USDT |
0.0936 USDT |
0.0936 USDT |
0.0936 USDT |
| 2024-08-25 |
0.0876 USDT |
46,443.2700 |
0.0868 USDT |
0.0867 USDT |
0.0870 USDT |
0.0918 USDT |
| 2024-08-24 |
0.0871 USDT |
0.0000 |
0.0870 USDT |
0.0870 USDT |
0.0870 USDT |
0.0870 USDT |
| 2024-08-23 |
0.0892 USDT |
52,036.1470 |
0.0891 USDT |
0.0891 USDT |
0.0894 USDT |
0.0894 USDT |
| 2024-08-22 |
0.0892 USDT |
54,569.4980 |
0.0893 USDT |
0.0891 USDT |
0.0894 USDT |
0.0891 USDT |
| 2024-08-21 |
0.0940 USDT |
102.9740 |
0.0897 USDT |
0.0781 USDT |
0.0784 USDT |
0.0781 USDT |
| 2024-08-20 |
0.0922 USDT |
0.0000 |
0.0979 USDT |
0.0979 USDT |
0.0979 USDT |
0.0979 USDT |
| 2024-08-19 |
0.0845 USDT |
63,025.6840 |
0.0748 USDT |
0.0745 USDT |
0.0748 USDT |
0.0747 USDT |
| 2024-08-18 |
0.0983 USDT |
50,266.4110 |
0.0989 USDT |
0.0986 USDT |
0.0989 USDT |
0.0987 USDT |
| 2024-08-17 |
0.0984 USDT |
47,249.8540 |
0.0981 USDT |
0.0978 USDT |
0.0981 USDT |
0.0981 USDT |