Identifier on DigiFinex: dztb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.6403 USDT |
8,166.0590 |
0.6349 USDT |
0.6349 USDT |
0.6352 USDT |
0.6350 USDT |
| 2023-12-09 |
0.6568 USDT |
6,339.1410 |
0.6564 USDT |
0.6300 USDT |
0.6560 USDT |
0.6560 USDT |
| 2023-12-08 |
0.6812 USDT |
6,453.9540 |
0.6789 USDT |
0.6696 USDT |
0.6699 USDT |
0.6697 USDT |
| 2023-12-07 |
0.6914 USDT |
6,372.7160 |
0.6997 USDT |
0.6895 USDT |
0.6898 USDT |
0.6897 USDT |
| 2023-12-06 |
0.6964 USDT |
11,621.7330 |
0.7285 USDT |
0.6500 USDT |
0.6699 USDT |
0.7198 USDT |
| 2023-12-05 |
0.7154 USDT |
5,851.8240 |
0.7155 USDT |
0.7155 USDT |
0.7158 USDT |
0.7156 USDT |
| 2023-12-04 |
0.7100 USDT |
5,244.0540 |
0.7177 USDT |
0.7176 USDT |
0.7179 USDT |
0.7176 USDT |
| 2023-12-03 |
0.7059 USDT |
6,259.0770 |
0.6999 USDT |
0.6996 USDT |
0.6999 USDT |
0.6999 USDT |
| 2023-12-02 |
0.7047 USDT |
8,036.9290 |
0.6797 USDT |
0.6796 USDT |
0.6998 USDT |
0.7116 USDT |
| 2023-12-01 |
0.7128 USDT |
5,294.6160 |
0.7117 USDT |
0.7115 USDT |
0.7118 USDT |
0.7116 USDT |
| 2023-11-30 |
0.7113 USDT |
5,529.2830 |
0.7106 USDT |
0.7106 USDT |
0.7109 USDT |
0.7107 USDT |
| 2023-11-29 |
0.7057 USDT |
6,113.9900 |
0.7098 USDT |
0.7096 USDT |
0.7109 USDT |
0.7109 USDT |
| 2023-11-28 |
0.6748 USDT |
6,733.8880 |
0.6799 USDT |
0.6520 USDT |
0.6799 USDT |
0.6788 USDT |
| 2023-11-27 |
0.6654 USDT |
6,762.4580 |
0.6708 USDT |
0.6706 USDT |
0.6709 USDT |
0.6706 USDT |
| 2023-11-26 |
0.6536 USDT |
5,033.6370 |
0.6589 USDT |
0.6586 USDT |
0.6589 USDT |
0.6589 USDT |
| 2023-11-25 |
0.6496 USDT |
5,829.7880 |
0.6498 USDT |
0.6496 USDT |
0.6499 USDT |
0.6497 USDT |
| 2023-11-24 |
0.6482 USDT |
4,904.7050 |
0.6488 USDT |
0.6486 USDT |
0.6489 USDT |
0.6489 USDT |
| 2023-11-23 |
0.6228 USDT |
6,156.4970 |
0.6226 USDT |
0.6226 USDT |
0.6229 USDT |
0.6229 USDT |
| 2023-11-22 |
0.6223 USDT |
6,503.2810 |
0.6229 USDT |
0.6226 USDT |
0.6229 USDT |
0.6226 USDT |
| 2023-11-21 |
0.6218 USDT |
6,667.9730 |
0.6218 USDT |
0.6216 USDT |
0.6219 USDT |
0.6218 USDT |
| 2023-11-20 |
0.6214 USDT |
6,092.1650 |
0.6218 USDT |
0.6216 USDT |
0.6219 USDT |
0.6219 USDT |
| 2023-11-19 |
0.6139 USDT |
9,588.7030 |
0.6098 USDT |
0.6096 USDT |
0.6209 USDT |
0.6209 USDT |
| 2023-11-18 |
0.6108 USDT |
5,382.1510 |
0.6129 USDT |
0.6126 USDT |
0.6129 USDT |
0.6129 USDT |
| 2023-11-17 |
0.6084 USDT |
6,251.5550 |
0.6098 USDT |
0.6096 USDT |
0.6099 USDT |
0.6098 USDT |
| 2023-11-16 |
0.5952 USDT |
6,713.7130 |
0.6099 USDT |
0.6096 USDT |
0.6099 USDT |
0.6098 USDT |
| 2023-11-15 |
0.5562 USDT |
7,553.1040 |
0.5597 USDT |
0.5596 USDT |
0.5599 USDT |
0.5599 USDT |
| 2023-11-14 |
0.5619 USDT |
7,082.8170 |
0.5517 USDT |
0.5516 USDT |
0.5519 USDT |
0.5517 USDT |
| 2023-11-13 |
0.5563 USDT |
8,101.9480 |
0.5469 USDT |
0.5460 USDT |
0.5469 USDT |
0.5468 USDT |
| 2023-11-12 |
0.5507 USDT |
7,002.9800 |
0.5436 USDT |
0.5436 USDT |
0.5439 USDT |
0.5436 USDT |
| 2023-11-11 |
0.5390 USDT |
8,703.4100 |
0.5401 USDT |
0.5401 USDT |
0.5404 USDT |
0.5401 USDT |
| 2023-11-10 |
0.5680 USDT |
4,022.0260 |
0.5369 USDT |
0.5363 USDT |
0.5363 USDT |
0.5370 USDT |