Identifier on DigiFinex: mbase_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-20 |
0.0243 USDT |
97,092.9331 |
0.0238 USDT |
0.0219 USDT |
0.0234 USDT |
0.0221 USDT |
| 2024-05-19 |
0.0220 USDT |
180,271.9436 |
0.0205 USDT |
0.0180 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-05-18 |
0.0163 USDT |
152,901.3950 |
0.0180 USDT |
0.0145 USDT |
0.0179 USDT |
0.0228 USDT |
| 2024-05-17 |
0.0167 USDT |
244,641.9290 |
0.0162 USDT |
0.0144 USDT |
0.0153 USDT |
0.0154 USDT |
| 2024-05-16 |
0.0186 USDT |
153,038.6350 |
0.0169 USDT |
0.0162 USDT |
0.0182 USDT |
0.0187 USDT |
| 2024-05-15 |
0.0192 USDT |
97,163.3357 |
0.0198 USDT |
0.0160 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-05-14 |
0.0227 USDT |
144,060.4495 |
0.0226 USDT |
0.0216 USDT |
0.0218 USDT |
0.0218 USDT |
| 2024-05-13 |
0.0241 USDT |
102,536.0026 |
0.0240 USDT |
0.0228 USDT |
0.0231 USDT |
0.0231 USDT |
| 2024-05-12 |
0.0244 USDT |
55,882.6439 |
0.0244 USDT |
0.0244 USDT |
0.0244 USDT |
0.0248 USDT |
| 2024-05-11 |
0.0263 USDT |
127,147.1791 |
0.0274 USDT |
0.0235 USDT |
0.0257 USDT |
0.0257 USDT |
| 2024-05-10 |
0.0250 USDT |
168,276.7302 |
0.0246 USDT |
0.0246 USDT |
0.0247 USDT |
0.0269 USDT |
| 2024-05-09 |
0.0247 USDT |
78,378.1493 |
0.0244 USDT |
0.0236 USDT |
0.0243 USDT |
0.0246 USDT |
| 2024-05-08 |
0.0319 USDT |
388,020.1711 |
0.0396 USDT |
0.0227 USDT |
0.0246 USDT |
0.0240 USDT |
| 2024-05-07 |
0.0257 USDT |
189,700.7204 |
0.0245 USDT |
0.0221 USDT |
0.0256 USDT |
0.0267 USDT |
| 2024-05-06 |
0.0270 USDT |
198,331.6175 |
0.0283 USDT |
0.0206 USDT |
0.0296 USDT |
0.0282 USDT |
| 2024-05-05 |
0.0325 USDT |
198,219.3538 |
0.0356 USDT |
0.0200 USDT |
0.0252 USDT |
0.0241 USDT |
| 2024-05-04 |
0.0358 USDT |
250,074.8740 |
0.0467 USDT |
0.0231 USDT |
0.0312 USDT |
0.0260 USDT |
| 2024-05-03 |
0.0495 USDT |
67,504.2973 |
0.0397 USDT |
0.0358 USDT |
0.0535 USDT |
0.0531 USDT |
| 2024-05-02 |
0.0541 USDT |
68,379.4804 |
0.0575 USDT |
0.0486 USDT |
0.0486 USDT |
0.0486 USDT |
| 2024-05-01 |
0.0545 USDT |
57,187.0072 |
0.0608 USDT |
0.0323 USDT |
0.0604 USDT |
0.0584 USDT |
| 2024-04-30 |
0.0605 USDT |
57,612.7866 |
0.0608 USDT |
0.0605 USDT |
0.0608 USDT |
0.0607 USDT |
| 2024-04-29 |
0.0601 USDT |
24,790.7126 |
0.0606 USDT |
0.0603 USDT |
0.0609 USDT |
0.0611 USDT |
| 2024-04-28 |
0.0654 USDT |
19,496.2013 |
0.0657 USDT |
0.0644 USDT |
0.0648 USDT |
0.0658 USDT |
| 2024-04-27 |
0.0638 USDT |
32,451.5194 |
0.0652 USDT |
0.0116 USDT |
0.0654 USDT |
0.0655 USDT |
| 2024-04-26 |
0.0673 USDT |
25,828.8324 |
0.0670 USDT |
0.0666 USDT |
0.0667 USDT |
0.0669 USDT |
| 2024-04-25 |
0.0658 USDT |
73,299.9186 |
0.0643 USDT |
0.0640 USDT |
0.0647 USDT |
0.0669 USDT |
| 2024-04-24 |
0.0686 USDT |
66,456.1031 |
0.0689 USDT |
0.0677 USDT |
0.0682 USDT |
0.0680 USDT |
| 2024-04-23 |
0.0700 USDT |
83,362.9616 |
0.0689 USDT |
0.0682 USDT |
0.0686 USDT |
0.0684 USDT |
| 2024-04-22 |
0.0723 USDT |
48,844.6764 |
0.0722 USDT |
0.0716 USDT |
0.0719 USDT |
0.0741 USDT |
| 2024-04-21 |
0.0722 USDT |
38,507.8141 |
0.0735 USDT |
0.0695 USDT |
0.0724 USDT |
0.0723 USDT |
| 2024-04-20 |
0.0726 USDT |
52,856.5163 |
0.0714 USDT |
0.0711 USDT |
0.0719 USDT |
0.0724 USDT |
| 2024-04-19 |
0.0722 USDT |
87,257.2129 |
0.0720 USDT |
0.0716 USDT |
0.0721 USDT |
0.0725 USDT |
| 2024-04-18 |
0.0723 USDT |
70,477.9301 |
0.0724 USDT |
0.0717 USDT |
0.0717 USDT |
0.0717 USDT |