Identifier on DigiFinex: mbase_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.1876 USDT |
219,946.0509 |
0.1826 USDT |
0.1803 USDT |
0.1899 USDT |
0.1860 USDT |
| 2023-03-13 |
0.1872 USDT |
674,494.8689 |
0.1964 USDT |
0.1727 USDT |
0.1878 USDT |
0.1791 USDT |
| 2023-03-12 |
0.1918 USDT |
126,609.9397 |
0.1919 USDT |
0.1869 USDT |
0.1907 USDT |
0.1869 USDT |
| 2023-03-11 |
0.1920 USDT |
281,601.6510 |
0.1905 USDT |
0.1869 USDT |
0.1987 USDT |
0.1987 USDT |
| 2023-03-10 |
0.1930 USDT |
171,199.5342 |
0.1877 USDT |
0.1827 USDT |
0.1958 USDT |
0.1830 USDT |
| 2023-03-09 |
0.1942 USDT |
272,248.1806 |
0.1998 USDT |
0.1837 USDT |
0.2000 USDT |
0.1936 USDT |
| 2023-03-08 |
0.2080 USDT |
147,287.2997 |
0.2070 USDT |
0.1967 USDT |
0.2070 USDT |
0.2043 USDT |
| 2023-03-07 |
0.1977 USDT |
31,510.3221 |
0.2143 USDT |
0.2113 USDT |
0.2139 USDT |
0.2138 USDT |
| 2023-03-06 |
0.1933 USDT |
319,731.3990 |
0.2095 USDT |
0.1866 USDT |
0.2070 USDT |
0.2023 USDT |
| 2023-03-05 |
0.1976 USDT |
217,925.1707 |
0.1918 USDT |
0.1901 USDT |
0.1938 USDT |
0.2097 USDT |
| 2023-03-04 |
0.2021 USDT |
219,314.6804 |
0.2038 USDT |
0.1887 USDT |
0.1974 USDT |
0.2056 USDT |
| 2023-03-03 |
0.2086 USDT |
244,808.3038 |
0.2034 USDT |
0.1967 USDT |
0.2069 USDT |
0.2050 USDT |
| 2023-03-02 |
0.2075 USDT |
231,966.8814 |
0.2076 USDT |
0.2067 USDT |
0.2184 USDT |
0.2097 USDT |
| 2023-03-01 |
0.2125 USDT |
197,142.4137 |
0.2092 USDT |
0.1988 USDT |
0.2050 USDT |
0.2116 USDT |
| 2023-02-28 |
0.2231 USDT |
281,129.3769 |
0.2186 USDT |
0.2063 USDT |
0.2223 USDT |
0.2171 USDT |
| 2023-02-27 |
0.2393 USDT |
147,702.3447 |
0.2361 USDT |
0.2212 USDT |
0.2348 USDT |
0.2308 USDT |
| 2023-02-26 |
0.2433 USDT |
64,698.9873 |
0.2457 USDT |
0.2381 USDT |
0.2476 USDT |
0.2476 USDT |
| 2023-02-25 |
0.2421 USDT |
220,142.9143 |
0.2508 USDT |
0.2335 USDT |
0.2505 USDT |
0.2505 USDT |
| 2023-02-24 |
0.2445 USDT |
250,604.7282 |
0.2505 USDT |
0.2359 USDT |
0.2538 USDT |
0.2410 USDT |
| 2023-02-23 |
0.2396 USDT |
325,772.4759 |
0.2240 USDT |
0.2240 USDT |
0.2499 USDT |
0.2617 USDT |
| 2023-02-22 |
0.2603 USDT |
98,227.4178 |
0.2597 USDT |
0.2502 USDT |
0.2555 USDT |
0.2509 USDT |
| 2023-02-21 |
0.2720 USDT |
88,571.8024 |
0.2701 USDT |
0.2631 USDT |
0.2719 USDT |
0.2714 USDT |
| 2023-02-20 |
0.2870 USDT |
49,739.4548 |
0.2919 USDT |
0.2868 USDT |
0.2899 USDT |
0.2877 USDT |
| 2023-02-19 |
0.2897 USDT |
90,886.7657 |
0.2917 USDT |
0.2819 USDT |
0.2919 USDT |
0.2829 USDT |
| 2023-02-18 |
0.2945 USDT |
136,267.0240 |
0.2981 USDT |
0.2864 USDT |
0.2952 USDT |
0.2952 USDT |
| 2023-02-17 |
0.2660 USDT |
122.0913 |
0.2862 USDT |
0.2862 USDT |
0.2862 USDT |
0.2862 USDT |
| 2023-02-16 |
0.3398 USDT |
17,168.9359 |
0.3111 USDT |
0.3111 USDT |
0.3123 USDT |
0.3123 USDT |
| 2023-02-15 |
0.3502 USDT |
187,594.8626 |
0.3529 USDT |
0.3301 USDT |
0.3560 USDT |
0.3598 USDT |
| 2023-02-14 |
0.3653 USDT |
47,936.6716 |
0.3590 USDT |
0.3587 USDT |
0.3638 USDT |
0.3588 USDT |
| 2023-02-13 |
0.3691 USDT |
101,823.8165 |
0.3737 USDT |
0.3578 USDT |
0.3760 USDT |
0.3615 USDT |
| 2023-02-12 |
0.3705 USDT |
30,133.1437 |
0.3756 USDT |
0.3670 USDT |
0.3755 USDT |
0.3772 USDT |
| 2023-02-11 |
0.3671 USDT |
79,107.0652 |
0.3799 USDT |
0.3526 USDT |
0.3590 USDT |
0.3589 USDT |
| 2023-02-10 |
0.3735 USDT |
120,406.2017 |
0.3754 USDT |
0.3611 USDT |
0.3754 USDT |
0.3611 USDT |
| 2023-02-09 |
0.3834 USDT |
45,699.3897 |
0.3811 USDT |
0.3683 USDT |
0.3754 USDT |
0.3754 USDT |
| 2023-02-08 |
0.3814 USDT |
34,079.5823 |
0.3863 USDT |
0.3803 USDT |
0.3849 USDT |
0.3830 USDT |
| 2023-02-07 |
0.3965 USDT |
89,446.1431 |
0.3871 USDT |
0.3771 USDT |
0.3925 USDT |
0.3911 USDT |
| 2023-02-06 |
0.3943 USDT |
70,255.4966 |
0.3827 USDT |
0.3817 USDT |
0.3986 USDT |
0.4101 USDT |
| 2023-02-05 |
0.3835 USDT |
37,318.0005 |
0.3926 USDT |
0.3902 USDT |
0.3939 USDT |
0.3996 USDT |
| 2023-02-04 |
0.3806 USDT |
30,577.8123 |
0.3850 USDT |
0.3719 USDT |
0.3859 USDT |
0.3731 USDT |
| 2023-02-03 |
0.3852 USDT |
44,774.7483 |
0.3826 USDT |
0.3702 USDT |
0.3829 USDT |
0.3811 USDT |
| 2023-02-02 |
0.3901 USDT |
69,748.8670 |
0.3943 USDT |
0.3792 USDT |
0.3909 USDT |
0.3901 USDT |
| 2023-02-01 |
0.3878 USDT |
135,650.9958 |
0.4121 USDT |
0.4058 USDT |
0.4264 USDT |
0.4236 USDT |
| 2023-01-31 |
0.3850 USDT |
241,602.1466 |
0.4061 USDT |
0.3603 USDT |
0.3948 USDT |
0.3980 USDT |
| 2023-01-30 |
0.3514 USDT |
45,761.9309 |
0.4612 USDT |
0.4123 USDT |
0.4431 USDT |
0.4488 USDT |
| 2023-01-29 |
0.3170 USDT |
884.5848 |
0.3349 USDT |
0.3199 USDT |
0.3348 USDT |
0.3199 USDT |
| 2023-01-28 |
0.3385 USDT |
35,891.0590 |
0.3589 USDT |
0.3372 USDT |
0.3560 USDT |
0.3592 USDT |
| 2023-01-27 |
0.3225 USDT |
162,822.3441 |
0.3259 USDT |
0.3122 USDT |
0.3288 USDT |
0.3499 USDT |
| 2023-01-26 |
0.2889 USDT |
111,607.1484 |
0.3348 USDT |
0.3191 USDT |
0.3348 USDT |
0.3328 USDT |
| 2023-01-25 |
0.3476 USDT |
86.3127 |
0.3319 USDT |
0.3319 USDT |
0.3319 USDT |
0.3320 USDT |
| 2023-01-24 |
0.3500 USDT |
25,243.3071 |
0.3598 USDT |
0.3561 USDT |
0.3576 USDT |
0.3598 USDT |