Identifier on DigiFinex: dztb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |