Identifier on DigiFinex: mbase_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
0.6315 USDT |
59,188.6775 |
0.6390 USDT |
0.6351 USDT |
0.6479 USDT |
0.6474 USDT |
| 2022-11-02 |
0.6282 USDT |
88,716.6532 |
0.6359 USDT |
0.6100 USDT |
0.6328 USDT |
0.6255 USDT |
| 2022-11-01 |
0.6426 USDT |
78,542.2757 |
0.6496 USDT |
0.6104 USDT |
0.6222 USDT |
0.6184 USDT |
| 2022-10-31 |
0.6484 USDT |
58,094.2402 |
0.6596 USDT |
0.6345 USDT |
0.6599 USDT |
0.6587 USDT |
| 2022-10-30 |
0.6757 USDT |
21,708.4671 |
0.6724 USDT |
0.6692 USDT |
0.6721 USDT |
0.6693 USDT |
| 2022-10-29 |
0.6729 USDT |
41,238.3471 |
0.6629 USDT |
0.6575 USDT |
0.6707 USDT |
0.6618 USDT |
| 2022-10-28 |
0.6762 USDT |
74,494.7485 |
0.6657 USDT |
0.6576 USDT |
0.6769 USDT |
0.6760 USDT |
| 2022-10-27 |
0.6785 USDT |
45,052.1874 |
0.6787 USDT |
0.6703 USDT |
0.6834 USDT |
0.6792 USDT |
| 2022-10-26 |
0.6754 USDT |
57,602.8636 |
0.6770 USDT |
0.6603 USDT |
0.6776 USDT |
0.6742 USDT |
| 2022-10-25 |
0.6796 USDT |
62,827.6251 |
0.6854 USDT |
0.6637 USDT |
0.6773 USDT |
0.6638 USDT |
| 2022-10-24 |
0.6694 USDT |
67,356.4000 |
0.6750 USDT |
0.6638 USDT |
0.6822 USDT |
0.6722 USDT |
| 2022-10-23 |
0.6420 USDT |
177,561.8919 |
0.6679 USDT |
0.6022 USDT |
0.6705 USDT |
0.6500 USDT |
| 2022-10-22 |
0.6469 USDT |
57,215.7491 |
0.6236 USDT |
0.6002 USDT |
0.6227 USDT |
0.6226 USDT |
| 2022-10-21 |
0.5572 USDT |
24,986.7838 |
0.5682 USDT |
0.5650 USDT |
0.5696 USDT |
0.5777 USDT |
| 2022-10-20 |
0.5321 USDT |
46,523.5048 |
0.5429 USDT |
0.5343 USDT |
0.5473 USDT |
0.5474 USDT |
| 2022-10-19 |
0.5084 USDT |
35,053.8523 |
0.5050 USDT |
0.5050 USDT |
0.5139 USDT |
0.5348 USDT |
| 2022-10-18 |
0.4934 USDT |
107,750.6967 |
0.5018 USDT |
0.4943 USDT |
0.5099 USDT |
0.5016 USDT |
| 2022-10-17 |
0.4892 USDT |
77,221.9573 |
0.4698 USDT |
0.4500 USDT |
0.4751 USDT |
0.4647 USDT |
| 2022-10-16 |
0.5065 USDT |
194,131.4712 |
0.4854 USDT |
0.4801 USDT |
0.5069 USDT |
0.5130 USDT |
| 2022-10-15 |
0.4892 USDT |
168,856.5797 |
0.4735 USDT |
0.4724 USDT |
0.5099 USDT |
0.5301 USDT |
| 2022-10-14 |
0.4870 USDT |
60,955.4602 |
0.4838 USDT |
0.4809 USDT |
0.4949 USDT |
0.4949 USDT |
| 2022-10-13 |
0.5097 USDT |
137,737.5723 |
0.5460 USDT |
0.5026 USDT |
0.5267 USDT |
0.5168 USDT |
| 2022-10-12 |
0.5458 USDT |
139,948.8662 |
0.5356 USDT |
0.5259 USDT |
0.5543 USDT |
0.5454 USDT |
| 2022-10-11 |
0.5848 USDT |
123,538.9060 |
0.5764 USDT |
0.5705 USDT |
0.5833 USDT |
0.5800 USDT |
| 2022-10-10 |
0.5925 USDT |
54,352.4843 |
0.5999 USDT |
0.5563 USDT |
0.5655 USDT |
0.5655 USDT |
| 2022-10-09 |
0.6435 USDT |
103,462.9242 |
0.6242 USDT |
0.5836 USDT |
0.6288 USDT |
0.6288 USDT |
| 2022-10-08 |
0.6988 USDT |
65,170.9415 |
0.6792 USDT |
0.6569 USDT |
0.6856 USDT |
0.6777 USDT |
| 2022-10-07 |
0.7178 USDT |
130,942.8422 |
0.6802 USDT |
0.6802 USDT |
0.7223 USDT |
0.7134 USDT |
| 2022-10-06 |
0.7522 USDT |
78,899.8747 |
0.7625 USDT |
0.7000 USDT |
0.7342 USDT |
0.7279 USDT |
| 2022-10-05 |
0.7704 USDT |
265,488.4918 |
0.7339 USDT |
0.6589 USDT |
0.7758 USDT |
0.7972 USDT |
| 2022-10-04 |
0.5857 USDT |
141,165.3164 |
0.6441 USDT |
0.6233 USDT |
0.6628 USDT |
0.6631 USDT |
| 2022-10-03 |
0.5722 USDT |
300,768.4015 |
0.5663 USDT |
0.4932 USDT |
0.5593 USDT |
0.5628 USDT |
| 2022-10-02 |
0.6006 USDT |
45,963.7158 |
0.6170 USDT |
0.6053 USDT |
0.6147 USDT |
0.6147 USDT |
| 2022-10-01 |
0.6042 USDT |
161,499.5772 |
0.6292 USDT |
0.5657 USDT |
0.5933 USDT |
0.6012 USDT |
| 2022-09-30 |
0.6306 USDT |
172,562.8912 |
0.6138 USDT |
0.5501 USDT |
0.5793 USDT |
0.5793 USDT |
| 2022-09-29 |
0.6594 USDT |
67,263.4430 |
0.6522 USDT |
0.6382 USDT |
0.6618 USDT |
0.6544 USDT |
| 2022-09-28 |
0.6690 USDT |
20,792.8306 |
0.6800 USDT |
0.6610 USDT |
0.6745 USDT |
0.6677 USDT |
| 2022-09-27 |
0.6133 USDT |
91,740.9710 |
0.6698 USDT |
0.6496 USDT |
0.6725 USDT |
0.6717 USDT |
| 2022-09-26 |
0.5961 USDT |
66,948.7637 |
0.5899 USDT |
0.5738 USDT |
0.5999 USDT |
0.5924 USDT |
| 2022-09-25 |
0.6783 USDT |
56,608.7463 |
0.6299 USDT |
0.6019 USDT |
0.6299 USDT |
0.6299 USDT |
| 2022-09-24 |
0.6905 USDT |
68,905.1826 |
0.7049 USDT |
0.6855 USDT |
0.7035 USDT |
0.6855 USDT |
| 2022-09-23 |
0.6915 USDT |
30,136.9252 |
0.7031 USDT |
0.6966 USDT |
0.7049 USDT |
0.7011 USDT |
| 2022-09-22 |
0.7076 USDT |
38,048.6767 |
0.6959 USDT |
0.6922 USDT |
0.7037 USDT |
0.6985 USDT |
| 2022-09-21 |
0.7245 USDT |
86,447.9420 |
0.7129 USDT |
0.7074 USDT |
0.7438 USDT |
0.7200 USDT |
| 2022-09-20 |
0.7299 USDT |
121,247.1231 |
0.7523 USDT |
0.7153 USDT |
0.7404 USDT |
0.7387 USDT |
| 2022-09-19 |
0.7351 USDT |
100,535.8229 |
0.7013 USDT |
0.6630 USDT |
0.7047 USDT |
0.7078 USDT |
| 2022-09-18 |
0.8287 USDT |
66,384.5690 |
0.8154 USDT |
0.7597 USDT |
0.7980 USDT |
0.7873 USDT |