Identifier on DigiFinex: mbase_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
0.3705 USDT |
232,857.2169 |
0.3958 USDT |
0.3283 USDT |
0.3782 USDT |
0.3659 USDT |
| 2023-01-22 |
0.3641 USDT |
150,418.6814 |
0.3559 USDT |
0.3541 USDT |
0.3603 USDT |
0.3981 USDT |
| 2023-01-21 |
0.3371 USDT |
62,384.3718 |
0.3390 USDT |
0.3301 USDT |
0.3374 USDT |
0.3374 USDT |
| 2023-01-20 |
0.3403 USDT |
67,200.4935 |
0.3476 USDT |
0.3338 USDT |
0.3438 USDT |
0.3378 USDT |
| 2023-01-19 |
0.3463 USDT |
39,168.5214 |
0.3493 USDT |
0.3389 USDT |
0.3492 USDT |
0.3479 USDT |
| 2023-01-18 |
0.3469 USDT |
137,740.8035 |
0.3479 USDT |
0.3221 USDT |
0.3512 USDT |
0.3503 USDT |
| 2023-01-17 |
0.4049 USDT |
52,960.4359 |
0.4040 USDT |
0.4011 USDT |
0.4103 USDT |
0.4036 USDT |
| 2023-01-16 |
0.3925 USDT |
66,667.0810 |
0.4008 USDT |
0.3699 USDT |
0.3899 USDT |
0.3829 USDT |
| 2023-01-15 |
0.3932 USDT |
82,027.5430 |
0.4102 USDT |
0.3592 USDT |
0.3629 USDT |
0.3626 USDT |
| 2023-01-14 |
0.3899 USDT |
18,043.7587 |
0.3913 USDT |
0.3893 USDT |
0.3913 USDT |
0.3893 USDT |
| 2023-01-13 |
0.3895 USDT |
35,314.7827 |
0.3880 USDT |
0.3880 USDT |
0.3914 USDT |
0.3914 USDT |
| 2023-01-12 |
0.4003 USDT |
60,117.9795 |
0.3817 USDT |
0.3783 USDT |
0.3951 USDT |
0.3938 USDT |
| 2023-01-11 |
0.4028 USDT |
95,471.2914 |
0.4082 USDT |
0.3942 USDT |
0.4099 USDT |
0.4017 USDT |
| 2023-01-10 |
0.4044 USDT |
25,885.3488 |
0.4061 USDT |
0.4061 USDT |
0.4099 USDT |
0.4098 USDT |
| 2023-01-09 |
0.4086 USDT |
65,086.2835 |
0.4210 USDT |
0.4109 USDT |
0.4225 USDT |
0.4114 USDT |
| 2023-01-08 |
0.4039 USDT |
109,789.2584 |
0.4122 USDT |
0.3997 USDT |
0.4236 USDT |
0.4061 USDT |
| 2023-01-07 |
0.3981 USDT |
154,423.7286 |
0.3948 USDT |
0.3862 USDT |
0.3909 USDT |
0.3909 USDT |