Identifier on DigiFinex: dztb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.2763 USDT |
629.3520 |
0.2590 USDT |
0.2590 USDT |
0.3000 USDT |
0.3000 USDT |
| 2024-01-28 |
0.3372 USDT |
12,789.5340 |
0.3359 USDT |
0.3359 USDT |
0.3362 USDT |
0.3362 USDT |
| 2024-01-27 |
0.3170 USDT |
14,267.2780 |
0.3188 USDT |
0.1900 USDT |
0.3189 USDT |
0.3185 USDT |
| 2024-01-26 |
0.3043 USDT |
11,255.1490 |
0.3508 USDT |
0.2348 USDT |
0.3507 USDT |
0.2348 USDT |
| 2024-01-25 |
0.2981 USDT |
3,418.6660 |
0.2100 USDT |
0.1010 USDT |
0.1021 USDT |
0.1010 USDT |
| 2024-01-24 |
0.3769 USDT |
2,189.4140 |
0.3695 USDT |
0.3680 USDT |
0.3680 USDT |
0.3680 USDT |
| 2024-01-23 |
0.3982 USDT |
11,329.5630 |
0.3205 USDT |
0.2976 USDT |
0.3307 USDT |
0.3690 USDT |
| 2024-01-22 |
0.3803 USDT |
8,223.2290 |
0.4585 USDT |
0.3601 USDT |
0.4569 USDT |
0.4566 USDT |
| 2024-01-21 |
0.3370 USDT |
9,505.3570 |
0.3445 USDT |
0.3445 USDT |
0.3448 USDT |
0.3446 USDT |
| 2024-01-20 |
0.3695 USDT |
10,245.6300 |
0.3497 USDT |
0.1202 USDT |
0.3499 USDT |
0.1203 USDT |
| 2024-01-19 |
0.4180 USDT |
8,271.9790 |
0.3899 USDT |
0.2996 USDT |
0.3898 USDT |
0.3896 USDT |
| 2024-01-18 |
0.4616 USDT |
10,222.6850 |
0.4498 USDT |
0.4492 USDT |
0.4493 USDT |
0.4493 USDT |
| 2024-01-17 |
0.4731 USDT |
8,178.7420 |
0.4697 USDT |
0.4696 USDT |
0.4699 USDT |
0.4698 USDT |
| 2024-01-16 |
0.4766 USDT |
7,316.0040 |
0.4769 USDT |
0.4766 USDT |
0.4769 USDT |
0.4767 USDT |
| 2024-01-15 |
0.4729 USDT |
6,481.5140 |
0.4776 USDT |
0.4773 USDT |
0.4776 USDT |
0.4776 USDT |
| 2024-01-14 |
0.4681 USDT |
8,058.3750 |
0.4642 USDT |
0.4642 USDT |
0.4645 USDT |
0.4642 USDT |
| 2024-01-13 |
0.4782 USDT |
8,111.7770 |
0.4787 USDT |
0.4784 USDT |
0.4787 USDT |
0.4785 USDT |
| 2024-01-12 |
0.4787 USDT |
8,906.7350 |
0.4789 USDT |
0.4788 USDT |
0.4791 USDT |
0.4788 USDT |
| 2024-01-11 |
0.4789 USDT |
7,741.5040 |
0.4787 USDT |
0.4787 USDT |
0.4790 USDT |
0.4790 USDT |
| 2024-01-10 |
0.4933 USDT |
7,114.8230 |
0.4916 USDT |
0.4796 USDT |
0.4894 USDT |
0.4892 USDT |
| 2024-01-09 |
0.4991 USDT |
7,075.4750 |
0.4988 USDT |
0.4975 USDT |
0.4983 USDT |
0.4976 USDT |
| 2024-01-08 |
0.4978 USDT |
8,094.0030 |
0.4997 USDT |
0.4993 USDT |
0.4996 USDT |
0.4995 USDT |
| 2024-01-07 |
0.4993 USDT |
6,152.9970 |
0.4991 USDT |
0.4991 USDT |
0.4993 USDT |
0.4993 USDT |
| 2024-01-06 |
0.4913 USDT |
7,094.8720 |
0.4999 USDT |
0.4993 USDT |
0.4996 USDT |
0.4995 USDT |
| 2024-01-05 |
0.4971 USDT |
5,742.8360 |
0.4997 USDT |
0.4996 USDT |
0.4999 USDT |
0.4999 USDT |
| 2024-01-04 |
0.4890 USDT |
9,175.9590 |
0.4871 USDT |
0.4871 USDT |
0.4899 USDT |
0.4896 USDT |
| 2024-01-03 |
0.4965 USDT |
0.0000 |
0.4897 USDT |
0.4897 USDT |
0.4897 USDT |
0.4897 USDT |
| 2024-01-02 |
0.4992 USDT |
10,395.0980 |
0.4994 USDT |
0.4985 USDT |
0.4999 USDT |
0.4998 USDT |
| 2024-01-01 |
0.4997 USDT |
8,612.3580 |
0.4997 USDT |
0.4996 USDT |
0.4999 USDT |
0.4996 USDT |
| 2023-12-31 |
0.5148 USDT |
0.0000 |
0.5148 USDT |
0.5148 USDT |
0.5148 USDT |
0.5148 USDT |
| 2023-12-30 |
0.5195 USDT |
6,980.1530 |
0.5197 USDT |
0.5196 USDT |
0.5199 USDT |
0.5199 USDT |
| 2023-12-29 |
0.5237 USDT |
9,069.7950 |
0.5196 USDT |
0.5196 USDT |
0.5199 USDT |
0.5198 USDT |
| 2023-12-28 |
0.5387 USDT |
5,467.8630 |
0.5496 USDT |
0.5496 USDT |
0.5499 USDT |
0.5498 USDT |
| 2023-12-27 |
0.5497 USDT |
6,848.0580 |
0.5446 USDT |
0.5296 USDT |
0.5299 USDT |
0.5298 USDT |
| 2023-12-26 |
0.5591 USDT |
5,991.9140 |
0.5586 USDT |
0.5586 USDT |
0.5589 USDT |
0.5588 USDT |
| 2023-12-25 |
0.5632 USDT |
6,187.9230 |
0.5607 USDT |
0.5606 USDT |
0.5609 USDT |
0.5608 USDT |
| 2023-12-24 |
0.5785 USDT |
6,632.0610 |
0.5697 USDT |
0.5695 USDT |
0.5698 USDT |
0.5698 USDT |
| 2023-12-23 |
0.5970 USDT |
7,938.0160 |
0.5976 USDT |
0.5800 USDT |
0.5949 USDT |
0.5947 USDT |
| 2023-12-22 |
0.5859 USDT |
6,932.8550 |
0.5995 USDT |
0.5995 USDT |
0.5999 USDT |
0.5998 USDT |
| 2023-12-21 |
0.5905 USDT |
6,647.3170 |
0.5798 USDT |
0.5796 USDT |
0.5799 USDT |
0.5797 USDT |
| 2023-12-20 |
0.5860 USDT |
5,543.9430 |
0.5896 USDT |
0.5108 USDT |
0.5297 USDT |
0.5296 USDT |
| 2023-12-19 |
0.5842 USDT |
7,376.2520 |
0.5999 USDT |
0.5996 USDT |
0.5999 USDT |
0.5998 USDT |
| 2023-12-18 |
0.5888 USDT |
7,731.9140 |
0.5896 USDT |
0.5896 USDT |
0.5899 USDT |
0.5896 USDT |
| 2023-12-17 |
0.5803 USDT |
6,540.4910 |
0.5797 USDT |
0.5796 USDT |
0.5799 USDT |
0.5796 USDT |
| 2023-12-16 |
0.5963 USDT |
6,453.7870 |
0.5848 USDT |
0.5846 USDT |
0.5849 USDT |
0.5849 USDT |
| 2023-12-15 |
0.6088 USDT |
6,762.1990 |
0.6096 USDT |
0.6094 USDT |
0.6097 USDT |
0.6095 USDT |
| 2023-12-14 |
0.6077 USDT |
4,671.6760 |
0.6086 USDT |
0.6086 USDT |
0.6089 USDT |
0.6089 USDT |
| 2023-12-13 |
0.5738 USDT |
6,885.9940 |
0.6089 USDT |
0.6086 USDT |
0.6089 USDT |
0.6086 USDT |
| 2023-12-12 |
0.6023 USDT |
5,589.7180 |
0.6177 USDT |
0.5655 USDT |
0.5658 USDT |
0.5655 USDT |
| 2023-12-11 |
0.6195 USDT |
6,496.6960 |
0.6197 USDT |
0.5295 USDT |
0.6198 USDT |
0.6187 USDT |