Identifier on DigiFinex: mbase_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-09 |
0.0522 USDT |
9,660.3113 |
0.0539 USDT |
0.0491 USDT |
0.0553 USDT |
0.0545 USDT |
| 2024-07-08 |
0.0500 USDT |
35,728.7788 |
0.0476 USDT |
0.0460 USDT |
0.0475 USDT |
0.0566 USDT |
| 2024-07-07 |
0.0325 USDT |
88,306.4103 |
0.0292 USDT |
0.0282 USDT |
0.0295 USDT |
0.0512 USDT |
| 2024-07-06 |
0.0290 USDT |
98,007.0382 |
0.0293 USDT |
0.0267 USDT |
0.0284 USDT |
0.0289 USDT |
| 2024-07-05 |
0.0311 USDT |
65,516.2037 |
0.0295 USDT |
0.0281 USDT |
0.0304 USDT |
0.0306 USDT |
| 2024-07-04 |
0.0306 USDT |
100,045.4237 |
0.0306 USDT |
0.0283 USDT |
0.0290 USDT |
0.0284 USDT |
| 2024-07-03 |
0.0285 USDT |
83,563.8171 |
0.0302 USDT |
0.0302 USDT |
0.0311 USDT |
0.0336 USDT |
| 2024-07-02 |
0.0287 USDT |
54,302.5242 |
0.0274 USDT |
0.0264 USDT |
0.0266 USDT |
0.0277 USDT |
| 2024-07-01 |
0.0249 USDT |
136,209.0506 |
0.0241 USDT |
0.0230 USDT |
0.0242 USDT |
0.0273 USDT |
| 2024-06-30 |
0.0211 USDT |
159,472.9285 |
0.0200 USDT |
0.0184 USDT |
0.0200 USDT |
0.0235 USDT |
| 2024-06-29 |
0.0192 USDT |
91,169.0238 |
0.0199 USDT |
0.0183 USDT |
0.0193 USDT |
0.0206 USDT |
| 2024-06-28 |
0.0187 USDT |
146,543.4259 |
0.0182 USDT |
0.0180 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-06-27 |
0.0189 USDT |
166,296.8276 |
0.0186 USDT |
0.0179 USDT |
0.0183 USDT |
0.0184 USDT |
| 2024-06-26 |
0.0195 USDT |
113,122.7853 |
0.0188 USDT |
0.0183 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-06-25 |
0.0198 USDT |
136,414.5349 |
0.0203 USDT |
0.0186 USDT |
0.0199 USDT |
0.0195 USDT |
| 2024-06-24 |
0.0192 USDT |
105,055.7396 |
0.0180 USDT |
0.0180 USDT |
0.0201 USDT |
0.0198 USDT |
| 2024-06-23 |
0.0281 USDT |
125,945.2982 |
0.0246 USDT |
0.0163 USDT |
0.0230 USDT |
0.0187 USDT |
| 2024-06-22 |
0.0176 USDT |
187,392.1826 |
0.0185 USDT |
0.0163 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-06-21 |
0.0163 USDT |
113,758.8712 |
0.0173 USDT |
0.0156 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-06-20 |
0.0162 USDT |
165,484.1787 |
0.0162 USDT |
0.0161 USDT |
0.0163 USDT |
0.0164 USDT |
| 2024-06-19 |
0.0171 USDT |
86,408.1255 |
0.0165 USDT |
0.0154 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-06-18 |
0.0193 USDT |
50,318.3772 |
0.0174 USDT |
0.0160 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-06-17 |
0.0192 USDT |
69,409.8174 |
0.0195 USDT |
0.0192 USDT |
0.0197 USDT |
0.0199 USDT |
| 2024-06-16 |
0.0190 USDT |
136,955.2341 |
0.0195 USDT |
0.0186 USDT |
0.0191 USDT |
0.0192 USDT |
| 2024-06-15 |
0.0188 USDT |
76,751.8529 |
0.0187 USDT |
0.0174 USDT |
0.0185 USDT |
0.0188 USDT |
| 2024-06-14 |
0.0192 USDT |
223,488.1355 |
0.0190 USDT |
0.0175 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-06-13 |
0.0196 USDT |
88,230.9367 |
0.0201 USDT |
0.0195 USDT |
0.0201 USDT |
0.0200 USDT |
| 2024-06-12 |
0.0187 USDT |
180,311.4772 |
0.0193 USDT |
0.0191 USDT |
0.0197 USDT |
0.0198 USDT |
| 2024-06-11 |
0.0204 USDT |
165,897.8665 |
0.0202 USDT |
0.0126 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-06-10 |
0.0221 USDT |
66,523.0421 |
0.0225 USDT |
0.0209 USDT |
0.0221 USDT |
0.0221 USDT |
| 2024-06-09 |
0.0220 USDT |
88,339.6248 |
0.0220 USDT |
0.0219 USDT |
0.0221 USDT |
0.0228 USDT |
| 2024-06-08 |
0.0221 USDT |
97,838.0923 |
0.0227 USDT |
0.0217 USDT |
0.0221 USDT |
0.0223 USDT |
| 2024-06-07 |
0.0228 USDT |
80,256.5869 |
0.0216 USDT |
0.0213 USDT |
0.0216 USDT |
0.0216 USDT |
| 2024-06-06 |
0.0223 USDT |
194,448.5705 |
0.0214 USDT |
0.0213 USDT |
0.0214 USDT |
0.0238 USDT |
| 2024-06-05 |
0.0217 USDT |
92,065.8334 |
0.0217 USDT |
0.0212 USDT |
0.0216 USDT |
0.0216 USDT |
| 2024-06-04 |
0.0218 USDT |
55,141.0418 |
0.0216 USDT |
0.0215 USDT |
0.0217 USDT |
0.0219 USDT |
| 2024-06-03 |
0.0218 USDT |
141,273.8482 |
0.0219 USDT |
0.0217 USDT |
0.0219 USDT |
0.0219 USDT |
| 2024-06-02 |
0.0217 USDT |
60,882.5696 |
0.0220 USDT |
0.0218 USDT |
0.0221 USDT |
0.0219 USDT |
| 2024-06-01 |
0.0237 USDT |
58,526.5508 |
0.0233 USDT |
0.0228 USDT |
0.0229 USDT |
0.0229 USDT |
| 2024-05-31 |
0.0237 USDT |
138,013.1633 |
0.0231 USDT |
0.0230 USDT |
0.0231 USDT |
0.0232 USDT |
| 2024-05-30 |
0.0243 USDT |
205,683.0792 |
0.0223 USDT |
0.0222 USDT |
0.0226 USDT |
0.0322 USDT |
| 2024-05-29 |
0.0235 USDT |
56,617.6604 |
0.0228 USDT |
0.0225 USDT |
0.0228 USDT |
0.0229 USDT |
| 2024-05-28 |
0.0239 USDT |
126,131.9721 |
0.0234 USDT |
0.0230 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-05-27 |
0.0251 USDT |
88,827.5534 |
0.0242 USDT |
0.0241 USDT |
0.0243 USDT |
0.0245 USDT |
| 2024-05-26 |
0.0237 USDT |
47,001.4426 |
0.0240 USDT |
0.0234 USDT |
0.0241 USDT |
0.0241 USDT |
| 2024-05-25 |
0.0237 USDT |
43,293.3233 |
0.0215 USDT |
0.0213 USDT |
0.0215 USDT |
0.0215 USDT |
| 2024-05-24 |
0.0266 USDT |
49,115.0901 |
0.0251 USDT |
0.0249 USDT |
0.0250 USDT |
0.0251 USDT |
| 2024-05-23 |
0.0286 USDT |
98,135.0716 |
0.0289 USDT |
0.0263 USDT |
0.0275 USDT |
0.0275 USDT |
| 2024-05-22 |
0.0305 USDT |
58,852.0702 |
0.0319 USDT |
0.0316 USDT |
0.0317 USDT |
0.0317 USDT |
| 2024-05-21 |
0.0296 USDT |
144,511.2720 |
0.0326 USDT |
0.0252 USDT |
0.0288 USDT |
0.0287 USDT |