Identifier on DigiFinex: dztb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.1068 USDT |
43,490.1650 |
0.1069 USDT |
0.1067 USDT |
0.1070 USDT |
0.1069 USDT |
| 2024-06-07 |
0.1067 USDT |
33,083.8370 |
0.1067 USDT |
0.1066 USDT |
0.1069 USDT |
0.1068 USDT |
| 2024-06-06 |
0.1070 USDT |
52,454.0600 |
0.1068 USDT |
0.1065 USDT |
0.1068 USDT |
0.1065 USDT |
| 2024-06-05 |
0.1044 USDT |
51,501.0580 |
0.1073 USDT |
0.1073 USDT |
0.1076 USDT |
0.1075 USDT |
| 2024-06-04 |
0.1013 USDT |
45,489.8750 |
0.1013 USDT |
0.1012 USDT |
0.1015 USDT |
0.1013 USDT |
| 2024-06-03 |
0.1009 USDT |
47,860.6280 |
0.1014 USDT |
0.0814 USDT |
0.0999 USDT |
0.1014 USDT |
| 2024-06-02 |
0.1008 USDT |
48,257.0020 |
0.1016 USDT |
0.1006 USDT |
0.1011 USDT |
0.1009 USDT |
| 2024-06-01 |
0.0996 USDT |
51,294.3570 |
0.1016 USDT |
0.1013 USDT |
0.1016 USDT |
0.1016 USDT |
| 2024-05-31 |
0.0928 USDT |
56,469.0270 |
0.0899 USDT |
0.0896 USDT |
0.0899 USDT |
0.0897 USDT |
| 2024-05-30 |
0.0946 USDT |
56,906.6530 |
0.0946 USDT |
0.0945 USDT |
0.0948 USDT |
0.0946 USDT |
| 2024-05-29 |
0.0947 USDT |
50,823.1280 |
0.0946 USDT |
0.0945 USDT |
0.0948 USDT |
0.0946 USDT |
| 2024-05-28 |
0.0947 USDT |
58,236.2460 |
0.0948 USDT |
0.0946 USDT |
0.0949 USDT |
0.0946 USDT |
| 2024-05-27 |
0.0947 USDT |
49,202.8770 |
0.0949 USDT |
0.0946 USDT |
0.0948 USDT |
0.0948 USDT |
| 2024-05-26 |
0.0970 USDT |
37,494.4670 |
0.0946 USDT |
0.0946 USDT |
0.0949 USDT |
0.0948 USDT |
| 2024-05-25 |
0.0976 USDT |
39,756.5440 |
0.0976 USDT |
0.0975 USDT |
0.0978 USDT |
0.0978 USDT |
| 2024-05-24 |
0.0976 USDT |
45,956.9710 |
0.0975 USDT |
0.0975 USDT |
0.0978 USDT |
0.0976 USDT |
| 2024-05-23 |
0.0971 USDT |
20,314.3220 |
0.0978 USDT |
0.0975 USDT |
0.0977 USDT |
0.0977 USDT |
| 2024-05-22 |
0.0969 USDT |
33,759.2670 |
0.0977 USDT |
0.0809 USDT |
0.0852 USDT |
0.0852 USDT |
| 2024-05-21 |
0.0992 USDT |
43,575.0910 |
0.0998 USDT |
0.0974 USDT |
0.0979 USDT |
0.0974 USDT |
| 2024-05-20 |
0.0996 USDT |
49,452.1860 |
0.0998 USDT |
0.0995 USDT |
0.0998 USDT |
0.0996 USDT |
| 2024-05-19 |
0.1008 USDT |
49,373.2530 |
0.0998 USDT |
0.0995 USDT |
0.0998 USDT |
0.0998 USDT |
| 2024-05-18 |
0.1020 USDT |
50,916.8400 |
0.1021 USDT |
0.1012 USDT |
0.1024 USDT |
0.1022 USDT |
| 2024-05-17 |
0.1014 USDT |
41,877.1980 |
0.1015 USDT |
0.1013 USDT |
0.1016 USDT |
0.1014 USDT |
| 2024-05-16 |
0.1003 USDT |
54,578.2460 |
0.1014 USDT |
0.1011 USDT |
0.1014 USDT |
0.1014 USDT |
| 2024-05-15 |
0.0928 USDT |
51,601.9110 |
0.0929 USDT |
0.0926 USDT |
0.0929 USDT |
0.0929 USDT |
| 2024-05-14 |
0.0924 USDT |
53,323.3430 |
0.0929 USDT |
0.0926 USDT |
0.0929 USDT |
0.0926 USDT |
| 2024-05-13 |
0.0917 USDT |
11,553.2790 |
0.0919 USDT |
0.0900 USDT |
0.0900 USDT |
0.0900 USDT |
| 2024-05-12 |
0.0915 USDT |
0.0000 |
0.0916 USDT |
0.0916 USDT |
0.0916 USDT |
0.0916 USDT |
| 2024-05-11 |
0.0907 USDT |
48,751.0460 |
0.0908 USDT |
0.0906 USDT |
0.0909 USDT |
0.0908 USDT |
| 2024-05-10 |
0.0849 USDT |
51,367.1250 |
0.0898 USDT |
0.0896 USDT |
0.0909 USDT |
0.0909 USDT |
| 2024-05-09 |
0.0727 USDT |
32,606.5010 |
0.0889 USDT |
0.0886 USDT |
0.0887 USDT |
0.0887 USDT |
| 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 |