Identifier on DigiFinex: mbase_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.0720 USDT |
71,785.6822 |
0.0723 USDT |
0.0716 USDT |
0.0722 USDT |
0.0724 USDT |
| 2024-04-16 |
0.0727 USDT |
52,857.4408 |
0.0727 USDT |
0.0716 USDT |
0.0723 USDT |
0.0724 USDT |
| 2024-04-15 |
0.0725 USDT |
62,631.8030 |
0.0715 USDT |
0.0715 USDT |
0.0728 USDT |
0.0732 USDT |
| 2024-04-14 |
0.0748 USDT |
57,270.4402 |
0.0725 USDT |
0.0717 USDT |
0.0744 USDT |
0.0717 USDT |
| 2024-04-13 |
0.0772 USDT |
59,551.7646 |
0.0773 USDT |
0.0741 USDT |
0.0768 USDT |
0.0768 USDT |
| 2024-04-12 |
0.0795 USDT |
64,427.9811 |
0.0753 USDT |
0.0753 USDT |
0.0753 USDT |
0.0766 USDT |
| 2024-04-11 |
0.0818 USDT |
58,805.5681 |
0.0816 USDT |
0.0812 USDT |
0.0814 USDT |
0.0815 USDT |
| 2024-04-10 |
0.0814 USDT |
44,935.9981 |
0.0819 USDT |
0.0810 USDT |
0.0811 USDT |
0.0814 USDT |
| 2024-04-09 |
0.0813 USDT |
68,659.6560 |
0.0808 USDT |
0.0795 USDT |
0.0808 USDT |
0.0816 USDT |
| 2024-04-08 |
0.0819 USDT |
55,451.9346 |
0.0813 USDT |
0.0810 USDT |
0.0814 USDT |
0.0813 USDT |
| 2024-04-07 |
0.0841 USDT |
57,480.5627 |
0.0842 USDT |
0.0797 USDT |
0.0811 USDT |
0.0831 USDT |
| 2024-04-06 |
0.0835 USDT |
53,036.2284 |
0.0828 USDT |
0.0818 USDT |
0.0837 USDT |
0.0840 USDT |
| 2024-04-05 |
0.0836 USDT |
55,032.3642 |
0.0835 USDT |
0.0817 USDT |
0.0831 USDT |
0.0841 USDT |
| 2024-04-04 |
0.0834 USDT |
48,838.1110 |
0.0838 USDT |
0.0828 USDT |
0.0832 USDT |
0.0832 USDT |
| 2024-04-03 |
0.0856 USDT |
60,077.2414 |
0.0895 USDT |
0.0881 USDT |
0.0881 USDT |
0.0881 USDT |
| 2024-04-02 |
0.0887 USDT |
82,888.5896 |
0.0900 USDT |
0.0776 USDT |
0.0841 USDT |
0.0844 USDT |