Identifier on DigiFinex: dztb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
0.0467 USDT |
0.0000 |
0.0714 USDT |
0.0714 USDT |
0.0714 USDT |
0.0714 USDT |
| 2024-11-04 |
0.0456 USDT |
0.0000 |
0.0714 USDT |
0.0714 USDT |
0.0714 USDT |
0.0714 USDT |
| 2024-11-03 |
0.0450 USDT |
0.0000 |
0.0714 USDT |
0.0714 USDT |
0.0714 USDT |
0.0714 USDT |
| 2024-11-02 |
0.0714 USDT |
0.0000 |
0.0714 USDT |
0.0714 USDT |
0.0714 USDT |
0.0714 USDT |
| 2024-11-01 |
0.0447 USDT |
0.0000 |
0.0715 USDT |
0.0715 USDT |
0.0715 USDT |
0.0715 USDT |
| 2024-10-31 |
0.0462 USDT |
0.0000 |
0.0718 USDT |
0.0718 USDT |
0.0718 USDT |
0.0718 USDT |
| 2024-10-30 |
0.0447 USDT |
590,133.5670 |
0.0447 USDT |
0.0447 USDT |
0.0704 USDT |
0.0718 USDT |
| 2024-10-29 |
0.0448 USDT |
0.0000 |
0.0704 USDT |
0.0704 USDT |
0.0704 USDT |
0.0704 USDT |
| 2024-10-28 |
0.0450 USDT |
0.0000 |
0.0704 USDT |
0.0704 USDT |
0.0704 USDT |
0.0704 USDT |
| 2024-10-27 |
0.0456 USDT |
0.0000 |
0.0447 USDT |
0.0447 USDT |
0.0447 USDT |
0.0447 USDT |
| 2024-10-26 |
0.0458 USDT |
0.0000 |
0.0706 USDT |
0.0706 USDT |
0.0706 USDT |
0.0706 USDT |
| 2024-10-25 |
0.0492 USDT |
650.3570 |
0.0709 USDT |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-10-24 |
0.0491 USDT |
0.0000 |
0.0719 USDT |
0.0719 USDT |
0.0719 USDT |
0.0719 USDT |
| 2024-10-23 |
0.0492 USDT |
280,781.2560 |
0.0491 USDT |
0.0491 USDT |
0.0724 USDT |
0.0724 USDT |
| 2024-10-22 |
0.0497 USDT |
0.0000 |
0.0727 USDT |
0.0727 USDT |
0.0727 USDT |
0.0727 USDT |
| 2024-10-21 |
0.0492 USDT |
0.0000 |
0.0712 USDT |
0.0712 USDT |
0.0712 USDT |
0.0712 USDT |
| 2024-10-20 |
0.0501 USDT |
0.0000 |
0.0729 USDT |
0.0729 USDT |
0.0729 USDT |
0.0729 USDT |
| 2024-10-19 |
0.0502 USDT |
176,223.2250 |
0.0501 USDT |
0.0501 USDT |
0.0501 USDT |
0.0737 USDT |
| 2024-10-18 |
0.0501 USDT |
307,660.4290 |
0.0745 USDT |
0.0499 USDT |
0.0740 USDT |
0.0740 USDT |
| 2024-10-17 |
0.0504 USDT |
0.0000 |
0.0745 USDT |
0.0745 USDT |
0.0745 USDT |
0.0745 USDT |
| 2024-10-16 |
0.0501 USDT |
0.0000 |
0.0745 USDT |
0.0745 USDT |
0.0745 USDT |
0.0745 USDT |
| 2024-10-15 |
0.0499 USDT |
216,536.5640 |
0.0784 USDT |
0.0499 USDT |
0.0747 USDT |
0.0747 USDT |
| 2024-10-14 |
0.0513 USDT |
0.0000 |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
| 2024-10-13 |
0.0571 USDT |
0.0000 |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
| 2024-10-12 |
0.0520 USDT |
0.0000 |
0.0789 USDT |
0.0789 USDT |
0.0789 USDT |
0.0789 USDT |
| 2024-10-11 |
0.0509 USDT |
0.0000 |
0.0793 USDT |
0.0793 USDT |
0.0793 USDT |
0.0793 USDT |
| 2024-10-10 |
0.0509 USDT |
231,588.3930 |
0.0818 USDT |
0.0509 USDT |
0.0818 USDT |
0.0818 USDT |
| 2024-10-09 |
0.0526 USDT |
0.0000 |
0.0818 USDT |
0.0818 USDT |
0.0818 USDT |
0.0818 USDT |
| 2024-10-08 |
0.0530 USDT |
0.0000 |
0.0820 USDT |
0.0820 USDT |
0.0820 USDT |
0.0820 USDT |
| 2024-10-07 |
0.0524 USDT |
207,494.8240 |
0.0842 USDT |
0.0519 USDT |
0.0529 USDT |
0.0529 USDT |
| 2024-10-06 |
0.0611 USDT |
0.0000 |
0.0847 USDT |
0.0847 USDT |
0.0847 USDT |
0.0847 USDT |
| 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 |