Identifier on DigiFinex: dztb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.1373 USDT |
35,514.4900 |
0.1296 USDT |
0.1291 USDT |
0.1299 USDT |
0.1299 USDT |
| 2024-02-28 |
0.1576 USDT |
25,417.0430 |
0.1573 USDT |
0.1573 USDT |
0.1576 USDT |
0.1576 USDT |
| 2024-02-27 |
0.1581 USDT |
25,417.1540 |
0.1500 USDT |
0.1101 USDT |
0.1588 USDT |
0.1588 USDT |
| 2024-02-26 |
0.1613 USDT |
224.3190 |
0.1699 USDT |
0.1600 USDT |
0.1600 USDT |
0.1600 USDT |
| 2024-02-25 |
0.1747 USDT |
0.0000 |
0.1697 USDT |
0.1697 USDT |
0.1697 USDT |
0.1697 USDT |
| 2024-02-24 |
0.1793 USDT |
23,203.5300 |
0.1795 USDT |
0.1696 USDT |
0.1791 USDT |
0.1790 USDT |
| 2024-02-23 |
0.1788 USDT |
18,894.6540 |
0.1793 USDT |
0.1696 USDT |
0.1796 USDT |
0.1793 USDT |
| 2024-02-22 |
0.1842 USDT |
18,268.3770 |
0.1798 USDT |
0.1796 USDT |
0.1799 USDT |
0.1797 USDT |
| 2024-02-21 |
0.1913 USDT |
24,041.5590 |
0.1897 USDT |
0.1896 USDT |
0.1899 USDT |
0.1896 USDT |
| 2024-02-20 |
0.1960 USDT |
15,168.4650 |
0.1997 USDT |
0.1996 USDT |
0.1996 USDT |
0.1996 USDT |
| 2024-02-19 |
0.1987 USDT |
20,775.0380 |
0.1898 USDT |
0.1896 USDT |
0.1899 USDT |
0.1898 USDT |
| 2024-02-18 |
0.2027 USDT |
20,222.0460 |
0.2019 USDT |
0.2016 USDT |
0.2019 USDT |
0.2017 USDT |
| 2024-02-17 |
0.2032 USDT |
18,421.0800 |
0.2034 USDT |
0.2032 USDT |
0.2035 USDT |
0.2032 USDT |
| 2024-02-16 |
0.1981 USDT |
22,639.2990 |
0.2036 USDT |
0.2033 USDT |
0.2036 USDT |
0.2036 USDT |
| 2024-02-15 |
0.1921 USDT |
25,191.5190 |
0.1896 USDT |
0.1894 USDT |
0.1897 USDT |
0.1898 USDT |
| 2024-02-14 |
0.2028 USDT |
17,542.4070 |
0.2031 USDT |
0.2028 USDT |
0.2031 USDT |
0.2029 USDT |
| 2024-02-13 |
0.2022 USDT |
21,703.6190 |
0.2033 USDT |
0.2033 USDT |
0.2036 USDT |
0.2036 USDT |
| 2024-02-12 |
0.2019 USDT |
17,554.1130 |
0.2027 USDT |
0.1896 USDT |
0.1899 USDT |
0.1897 USDT |
| 2024-02-11 |
0.2018 USDT |
9,261.0590 |
0.2024 USDT |
0.2022 USDT |
0.2023 USDT |
0.2023 USDT |
| 2024-02-10 |
0.2027 USDT |
21,926.4750 |
0.2030 USDT |
0.2029 USDT |
0.2032 USDT |
0.2032 USDT |
| 2024-02-09 |
0.2029 USDT |
21,739.6220 |
0.2030 USDT |
0.2028 USDT |
0.2031 USDT |
0.2028 USDT |
| 2024-02-08 |
0.2023 USDT |
18,368.1160 |
0.2028 USDT |
0.2028 USDT |
0.2028 USDT |
0.2028 USDT |
| 2024-02-07 |
0.2029 USDT |
22,179.8870 |
0.2033 USDT |
0.1396 USDT |
0.2035 USDT |
0.2032 USDT |
| 2024-02-06 |
0.2034 USDT |
23,776.7590 |
0.2035 USDT |
0.2035 USDT |
0.2035 USDT |
0.2035 USDT |
| 2024-02-05 |
0.2035 USDT |
22,479.8020 |
0.2038 USDT |
0.2035 USDT |
0.2038 USDT |
0.2037 USDT |
| 2024-02-04 |
0.2034 USDT |
23,871.5770 |
0.2038 USDT |
0.2037 USDT |
0.2038 USDT |
0.2038 USDT |
| 2024-02-03 |
0.2032 USDT |
21,692.9460 |
0.2031 USDT |
0.2031 USDT |
0.2033 USDT |
0.2033 USDT |
| 2024-02-02 |
0.2012 USDT |
18,140.0540 |
0.2038 USDT |
0.2010 USDT |
0.2033 USDT |
0.2032 USDT |
| 2024-02-01 |
0.2003 USDT |
9,778.8450 |
0.2003 USDT |
0.2002 USDT |
0.2003 USDT |
0.2003 USDT |
| 2024-01-31 |
0.2026 USDT |
17,598.4150 |
0.2002 USDT |
0.2002 USDT |
0.2002 USDT |
0.2002 USDT |
| 2024-01-30 |
0.2211 USDT |
20,602.0790 |
0.2059 USDT |
0.2056 USDT |
0.2059 USDT |
0.2057 USDT |
| 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 |