Identifier on DigiFinex: dztb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.0565 USDT |
0.0000 |
0.0590 USDT |
0.0590 USDT |
0.0590 USDT |
0.0590 USDT |
| 2024-05-07 |
0.0592 USDT |
72,275.8890 |
0.0593 USDT |
0.0592 USDT |
0.0594 USDT |
0.0594 USDT |
| 2024-05-06 |
0.0589 USDT |
76,927.7600 |
0.0587 USDT |
0.0587 USDT |
0.0590 USDT |
0.0587 USDT |
| 2024-05-05 |
0.0583 USDT |
13,760.7500 |
0.0577 USDT |
0.0566 USDT |
0.0577 USDT |
0.0588 USDT |
| 2024-05-04 |
0.0546 USDT |
90,769.7370 |
0.0600 USDT |
0.0512 USDT |
0.0515 USDT |
0.0564 USDT |
| 2024-05-03 |
0.0530 USDT |
79,888.5640 |
0.0530 USDT |
0.0529 USDT |
0.0532 USDT |
0.0529 USDT |
| 2024-05-02 |
0.0501 USDT |
97,440.7510 |
0.0520 USDT |
0.0312 USDT |
0.0526 USDT |
0.0529 USDT |
| 2024-05-01 |
0.0462 USDT |
97,542.3790 |
0.0466 USDT |
0.0316 USDT |
0.0450 USDT |
0.0468 USDT |
| 2024-04-30 |
0.0377 USDT |
0.0000 |
0.0469 USDT |
0.0469 USDT |
0.0469 USDT |
0.0469 USDT |
| 2024-04-29 |
0.0305 USDT |
0.0000 |
0.0469 USDT |
0.0469 USDT |
0.0469 USDT |
0.0469 USDT |
| 2024-04-28 |
0.0411 USDT |
0.0000 |
0.0470 USDT |
0.0470 USDT |
0.0470 USDT |
0.0470 USDT |
| 2024-04-27 |
0.0286 USDT |
0.0000 |
0.0469 USDT |
0.0469 USDT |
0.0469 USDT |
0.0469 USDT |
| 2024-04-26 |
0.0278 USDT |
0.0000 |
0.0474 USDT |
0.0474 USDT |
0.0474 USDT |
0.0474 USDT |
| 2024-04-25 |
0.0287 USDT |
0.0000 |
0.0479 USDT |
0.0479 USDT |
0.0479 USDT |
0.0479 USDT |
| 2024-04-24 |
0.0280 USDT |
221,733.6690 |
0.0274 USDT |
0.0274 USDT |
0.0303 USDT |
0.0487 USDT |
| 2024-04-23 |
0.0414 USDT |
0.0000 |
0.0499 USDT |
0.0499 USDT |
0.0499 USDT |
0.0499 USDT |
| 2024-04-22 |
0.0416 USDT |
344,629.2460 |
0.0498 USDT |
0.0350 USDT |
0.0498 USDT |
0.0499 USDT |
| 2024-04-21 |
0.0456 USDT |
0.0000 |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
| 2024-04-20 |
0.0452 USDT |
53,339.0350 |
0.0459 USDT |
0.0279 USDT |
0.0381 USDT |
0.0499 USDT |
| 2024-04-19 |
0.0457 USDT |
97,673.1750 |
0.0458 USDT |
0.0455 USDT |
0.0458 USDT |
0.0456 USDT |
| 2024-04-18 |
0.0433 USDT |
333,524.4070 |
0.0405 USDT |
0.0405 USDT |
0.0456 USDT |
0.0456 USDT |
| 2024-04-17 |
0.0406 USDT |
0.0000 |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
| 2024-04-16 |
0.0459 USDT |
0.0000 |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
| 2024-04-15 |
0.0459 USDT |
0.0000 |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-04-14 |
0.0459 USDT |
0.0000 |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-04-13 |
0.0413 USDT |
0.0000 |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-04-12 |
0.0407 USDT |
320,406.5010 |
0.0459 USDT |
0.0405 USDT |
0.0405 USDT |
0.0459 USDT |
| 2024-04-11 |
0.0435 USDT |
293,427.2320 |
0.0459 USDT |
0.0405 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-04-10 |
0.0416 USDT |
140,895.4170 |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-04-09 |
0.0407 USDT |
320,123.2440 |
0.0405 USDT |
0.0405 USDT |
0.0405 USDT |
0.0458 USDT |
| 2024-04-08 |
0.0405 USDT |
201,454.4640 |
0.0442 USDT |
0.0314 USDT |
0.0439 USDT |
0.0450 USDT |
| 2024-04-07 |
0.0354 USDT |
359,077.4220 |
0.0323 USDT |
0.0323 USDT |
0.0443 USDT |
0.0443 USDT |
| 2024-04-06 |
0.0424 USDT |
112,023.0870 |
0.0446 USDT |
0.0323 USDT |
0.0447 USDT |
0.0447 USDT |
| 2024-04-05 |
0.0454 USDT |
0.0000 |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
| 2024-04-04 |
0.0451 USDT |
0.0000 |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-04-03 |
0.0457 USDT |
98,299.4980 |
0.0458 USDT |
0.0456 USDT |
0.0459 USDT |
0.0458 USDT |
| 2024-04-02 |
0.0448 USDT |
261,215.2670 |
0.0445 USDT |
0.0445 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-04-01 |
0.0468 USDT |
46,852.9040 |
0.0446 USDT |
0.0441 USDT |
0.0444 USDT |
0.0444 USDT |
| 2024-03-31 |
0.0516 USDT |
31,624.9300 |
0.0516 USDT |
0.0514 USDT |
0.0517 USDT |
0.0517 USDT |
| 2024-03-30 |
0.0524 USDT |
17,251.4090 |
0.0529 USDT |
0.0526 USDT |
0.0526 USDT |
0.0528 USDT |
| 2024-03-29 |
0.0489 USDT |
89,888.6550 |
0.0529 USDT |
0.0496 USDT |
0.0499 USDT |
0.0523 USDT |
| 2024-03-28 |
0.0407 USDT |
15,068.8910 |
0.0425 USDT |
0.0423 USDT |
0.0435 USDT |
0.0435 USDT |
| 2024-03-27 |
0.0434 USDT |
109,843.5680 |
0.0428 USDT |
0.0334 USDT |
0.0419 USDT |
0.0419 USDT |
| 2024-03-26 |
0.0573 USDT |
243.8080 |
0.0373 USDT |
0.0348 USDT |
0.0348 USDT |
0.0348 USDT |
| 2024-03-25 |
0.0579 USDT |
3,423.1940 |
0.0550 USDT |
0.0400 USDT |
0.0597 USDT |
0.0597 USDT |
| 2024-03-24 |
0.0636 USDT |
26,903.6230 |
0.0490 USDT |
0.0490 USDT |
0.0490 USDT |
0.0599 USDT |
| 2024-03-23 |
0.0695 USDT |
50,423.8150 |
0.0687 USDT |
0.0687 USDT |
0.0690 USDT |
0.0690 USDT |
| 2024-03-22 |
0.0839 USDT |
1,734.0000 |
0.0624 USDT |
0.0545 USDT |
0.0545 USDT |
0.0545 USDT |
| 2024-03-21 |
0.0996 USDT |
20,335.5740 |
0.0997 USDT |
0.0719 USDT |
0.0900 USDT |
0.0900 USDT |
| 2024-03-20 |
0.1172 USDT |
5,739.7970 |
0.0947 USDT |
0.0946 USDT |
0.0950 USDT |
0.0980 USDT |