Identifier on DigiFinex: mbase_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.4451 USDT |
173,608.4289 |
0.4727 USDT |
0.4199 USDT |
0.4750 USDT |
0.4635 USDT |
| 2022-12-22 |
0.4759 USDT |
42,494.9166 |
0.4697 USDT |
0.4447 USDT |
0.4671 USDT |
0.4670 USDT |
| 2022-12-21 |
0.4997 USDT |
108,869.9010 |
0.5045 USDT |
0.4828 USDT |
0.5154 USDT |
0.4875 USDT |
| 2022-12-20 |
0.4880 USDT |
58,145.8131 |
0.4839 USDT |
0.4767 USDT |
0.4842 USDT |
0.4769 USDT |
| 2022-12-19 |
0.4939 USDT |
53,832.7361 |
0.4910 USDT |
0.4767 USDT |
0.4930 USDT |
0.4976 USDT |
| 2022-12-18 |
0.4967 USDT |
30,389.6562 |
0.4942 USDT |
0.4885 USDT |
0.4999 USDT |
0.4956 USDT |
| 2022-12-17 |
0.4961 USDT |
57,568.8696 |
0.4960 USDT |
0.4800 USDT |
0.4960 USDT |
0.4858 USDT |
| 2022-12-16 |
0.4791 USDT |
18,682.0512 |
0.4767 USDT |
0.4767 USDT |
0.4789 USDT |
0.4857 USDT |
| 2022-12-15 |
0.4866 USDT |
221,445.3468 |
0.5120 USDT |
0.4486 USDT |
0.4601 USDT |
0.4525 USDT |
| 2022-12-14 |
0.5090 USDT |
51,158.9702 |
0.5170 USDT |
0.4963 USDT |
0.5038 USDT |
0.4964 USDT |
| 2022-12-13 |
0.5080 USDT |
63,204.3178 |
0.5017 USDT |
0.5001 USDT |
0.5178 USDT |
0.5029 USDT |
| 2022-12-12 |
0.5169 USDT |
64,716.9398 |
0.5098 USDT |
0.5032 USDT |
0.5206 USDT |
0.5186 USDT |
| 2022-12-11 |
0.5142 USDT |
35,034.0755 |
0.5125 USDT |
0.5084 USDT |
0.5181 USDT |
0.5181 USDT |
| 2022-12-10 |
0.5272 USDT |
13,246.5139 |
0.5204 USDT |
0.5173 USDT |
0.5204 USDT |
0.5173 USDT |
| 2022-12-09 |
0.5221 USDT |
69,037.0951 |
0.5224 USDT |
0.5167 USDT |
0.5338 USDT |
0.5191 USDT |
| 2022-12-08 |
0.5258 USDT |
42,145.0084 |
0.5234 USDT |
0.5185 USDT |
0.5250 USDT |
0.5192 USDT |
| 2022-12-07 |
0.5235 USDT |
103,166.3081 |
0.5320 USDT |
0.5124 USDT |
0.5358 USDT |
0.5286 USDT |
| 2022-12-06 |
0.4997 USDT |
26,773.0855 |
0.4995 USDT |
0.4995 USDT |
0.4995 USDT |
0.5101 USDT |
| 2022-12-05 |
0.5077 USDT |
57,959.7596 |
0.5124 USDT |
0.4828 USDT |
0.5073 USDT |
0.5044 USDT |
| 2022-12-04 |
0.5158 USDT |
53,562.0292 |
0.4981 USDT |
0.4980 USDT |
0.4999 USDT |
0.4994 USDT |
| 2022-12-03 |
0.5160 USDT |
99,178.9099 |
0.5053 USDT |
0.4950 USDT |
0.5059 USDT |
0.5152 USDT |
| 2022-12-02 |
0.5485 USDT |
136,920.3107 |
0.5387 USDT |
0.5301 USDT |
0.5357 USDT |
0.5312 USDT |
| 2022-12-01 |
0.5505 USDT |
181,950.5595 |
0.5276 USDT |
0.5104 USDT |
0.5326 USDT |
0.5643 USDT |
| 2022-11-30 |
0.5468 USDT |
183,221.4438 |
0.5524 USDT |
0.5270 USDT |
0.5573 USDT |
0.5482 USDT |
| 2022-11-29 |
0.5291 USDT |
162,743.8551 |
0.5641 USDT |
0.5070 USDT |
0.5258 USDT |
0.5128 USDT |
| 2022-11-28 |
0.5282 USDT |
79,399.3699 |
0.5237 USDT |
0.5071 USDT |
0.5274 USDT |
0.5272 USDT |
| 2022-11-27 |
0.5320 USDT |
103,445.3582 |
0.5283 USDT |
0.5101 USDT |
0.5231 USDT |
0.5149 USDT |
| 2022-11-26 |
0.5496 USDT |
113,540.1653 |
0.5573 USDT |
0.5362 USDT |
0.5625 USDT |
0.5410 USDT |
| 2022-11-25 |
0.5468 USDT |
130,124.9523 |
0.5413 USDT |
0.5282 USDT |
0.5545 USDT |
0.5340 USDT |
| 2022-11-24 |
0.5454 USDT |
90,736.6828 |
0.5388 USDT |
0.5282 USDT |
0.5462 USDT |
0.5283 USDT |
| 2022-11-23 |
0.5390 USDT |
180,943.8082 |
0.5612 USDT |
0.5088 USDT |
0.5534 USDT |
0.5324 USDT |
| 2022-11-22 |
0.5500 USDT |
147,308.4628 |
0.5339 USDT |
0.5263 USDT |
0.5507 USDT |
0.5392 USDT |
| 2022-11-21 |
0.5539 USDT |
103,429.4927 |
0.5699 USDT |
0.5386 USDT |
0.5690 USDT |
0.5598 USDT |
| 2022-11-20 |
0.5612 USDT |
38,148.1800 |
0.5672 USDT |
0.5636 USDT |
0.5699 USDT |
0.5699 USDT |
| 2022-11-19 |
0.5719 USDT |
39,966.9122 |
0.5688 USDT |
0.5500 USDT |
0.5503 USDT |
0.5503 USDT |
| 2022-11-18 |
0.5788 USDT |
40,249.6645 |
0.5746 USDT |
0.5688 USDT |
0.5772 USDT |
0.5749 USDT |
| 2022-11-17 |
0.6126 USDT |
10,027.6649 |
0.5969 USDT |
0.5842 USDT |
0.6000 USDT |
0.6000 USDT |
| 2022-11-16 |
0.6165 USDT |
158,697.7324 |
0.6172 USDT |
0.5725 USDT |
0.6022 USDT |
0.5852 USDT |
| 2022-11-15 |
0.6182 USDT |
125,902.2692 |
0.6151 USDT |
0.5541 USDT |
0.5625 USDT |
0.5557 USDT |
| 2022-11-14 |
0.6706 USDT |
41,389.6649 |
0.6615 USDT |
0.6590 USDT |
0.6626 USDT |
0.6596 USDT |
| 2022-11-13 |
0.6905 USDT |
94,622.9679 |
0.7063 USDT |
0.6650 USDT |
0.6818 USDT |
0.6651 USDT |
| 2022-11-12 |
0.7047 USDT |
29,889.2398 |
0.7207 USDT |
0.7207 USDT |
0.7285 USDT |
0.7237 USDT |
| 2022-11-11 |
0.6958 USDT |
96,100.4372 |
0.7170 USDT |
0.7084 USDT |
0.7282 USDT |
0.7085 USDT |
| 2022-11-10 |
0.7342 USDT |
80,132.3961 |
0.7707 USDT |
0.7201 USDT |
0.7404 USDT |
0.7201 USDT |
| 2022-11-09 |
0.6134 USDT |
65,028.8386 |
0.6248 USDT |
0.5959 USDT |
0.6199 USDT |
0.6173 USDT |
| 2022-11-08 |
0.6152 USDT |
96,662.5835 |
0.6177 USDT |
0.5860 USDT |
0.6133 USDT |
0.6133 USDT |
| 2022-11-07 |
0.6150 USDT |
103,318.1673 |
0.6079 USDT |
0.6000 USDT |
0.6199 USDT |
0.6023 USDT |
| 2022-11-06 |
0.5980 USDT |
27,351.6179 |
0.6242 USDT |
0.6151 USDT |
0.6281 USDT |
0.6278 USDT |
| 2022-11-05 |
0.6151 USDT |
55,691.7185 |
0.6154 USDT |
0.5846 USDT |
0.6157 USDT |
0.5846 USDT |
| 2022-11-04 |
0.6282 USDT |
49,677.8087 |
0.6187 USDT |
0.6074 USDT |
0.6182 USDT |
0.6182 USDT |