Identifier on DigiFinex: mpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
2.1117 USDT |
1,883.1193 |
2.1212 USDT |
2.1160 USDT |
2.1212 USDT |
2.1204 USDT |
| 2023-10-20 |
2.1034 USDT |
1,570.7884 |
2.1117 USDT |
2.1091 USDT |
2.1120 USDT |
2.1110 USDT |
| 2023-10-19 |
2.0944 USDT |
1,543.1188 |
2.0980 USDT |
2.0809 USDT |
2.0861 USDT |
2.0849 USDT |
| 2023-10-18 |
2.0948 USDT |
1,399.4832 |
2.0980 USDT |
2.0884 USDT |
2.0921 USDT |
2.0894 USDT |
| 2023-10-17 |
2.1021 USDT |
1,845.8244 |
2.0943 USDT |
2.0869 USDT |
2.0910 USDT |
2.0902 USDT |
| 2023-10-16 |
2.1032 USDT |
2,107.5598 |
2.1028 USDT |
2.0989 USDT |
2.1041 USDT |
2.1077 USDT |
| 2023-10-15 |
2.0923 USDT |
1,838.5626 |
2.0978 USDT |
2.0896 USDT |
2.0918 USDT |
2.0913 USDT |
| 2023-10-14 |
2.0929 USDT |
1,531.7573 |
2.0931 USDT |
2.0906 USDT |
2.0918 USDT |
2.0914 USDT |
| 2023-10-13 |
2.0877 USDT |
1,929.9178 |
2.0883 USDT |
2.0868 USDT |
2.0889 USDT |
2.0901 USDT |
| 2023-10-12 |
2.0892 USDT |
1,717.9693 |
2.0746 USDT |
2.0735 USDT |
2.0792 USDT |
2.0837 USDT |
| 2023-10-11 |
2.0953 USDT |
2,007.4027 |
2.0914 USDT |
2.0894 USDT |
2.0942 USDT |
2.0973 USDT |
| 2023-10-10 |
2.0852 USDT |
2,008.2339 |
2.0804 USDT |
2.0782 USDT |
2.0837 USDT |
2.0890 USDT |
| 2023-10-09 |
2.0970 USDT |
2,224.3726 |
2.0868 USDT |
2.0703 USDT |
2.0812 USDT |
2.0818 USDT |
| 2023-10-08 |
2.1075 USDT |
1,766.4047 |
2.1079 USDT |
2.1051 USDT |
2.1096 USDT |
2.1095 USDT |
| 2023-10-07 |
2.1110 USDT |
2,276.0506 |
2.1106 USDT |
2.1062 USDT |
2.1098 USDT |
2.1099 USDT |
| 2023-10-06 |
2.1078 USDT |
1,634.4455 |
2.1130 USDT |
2.1113 USDT |
2.1130 USDT |
2.1119 USDT |
| 2023-10-05 |
2.1037 USDT |
1,737.9095 |
2.0987 USDT |
2.0958 USDT |
2.1003 USDT |
2.0999 USDT |
| 2023-10-04 |
2.1097 USDT |
2,350.2898 |
2.1049 USDT |
2.1038 USDT |
2.1074 USDT |
2.1074 USDT |
| 2023-10-03 |
2.1250 USDT |
1,793.5263 |
2.1160 USDT |
2.1136 USDT |
2.1187 USDT |
2.1208 USDT |
| 2023-10-02 |
2.1507 USDT |
1,676.5373 |
2.1374 USDT |
2.1187 USDT |
2.1266 USDT |
2.1241 USDT |
| 2023-10-01 |
2.1285 USDT |
1,504.6355 |
2.1249 USDT |
2.1229 USDT |
2.1262 USDT |
2.1549 USDT |
| 2023-09-30 |
2.1274 USDT |
1,773.1695 |
2.1338 USDT |
2.1278 USDT |
2.1313 USDT |
2.1318 USDT |
| 2023-09-29 |
2.1127 USDT |
670.6667 |
2.1138 USDT |
2.1130 USDT |
2.1173 USDT |
2.1173 USDT |
| 2023-09-28 |
2.0951 USDT |
1,767.2660 |
2.1151 USDT |
2.1098 USDT |
2.1151 USDT |
2.1155 USDT |
| 2023-09-27 |
2.0799 USDT |
1,731.1649 |
2.0805 USDT |
2.0745 USDT |
2.0806 USDT |
2.0786 USDT |
| 2023-09-26 |
2.0700 USDT |
1,926.9671 |
2.0709 USDT |
2.0675 USDT |
2.0711 USDT |
2.0723 USDT |
| 2023-09-25 |
2.0619 USDT |
1,750.6171 |
2.0679 USDT |
2.0639 USDT |
2.0666 USDT |
2.0643 USDT |
| 2023-09-24 |
2.0638 USDT |
1,292.4837 |
2.0672 USDT |
2.0635 USDT |
2.0662 USDT |
2.0650 USDT |
| 2023-09-23 |
2.0621 USDT |
1,656.8227 |
2.0624 USDT |
2.0604 USDT |
2.0631 USDT |
2.0632 USDT |
| 2023-09-22 |
2.0617 USDT |
1,668.0653 |
2.0614 USDT |
2.0591 USDT |
2.0627 USDT |
2.0616 USDT |
| 2023-09-21 |
2.0700 USDT |
1,523.2001 |
2.0583 USDT |
2.0557 USDT |
2.0601 USDT |
2.0586 USDT |
| 2023-09-20 |
2.0801 USDT |
1,850.6772 |
2.0801 USDT |
2.0686 USDT |
2.0772 USDT |
2.0771 USDT |
| 2023-09-19 |
2.0825 USDT |
1,854.7218 |
2.0875 USDT |
2.0808 USDT |
2.0855 USDT |
2.0827 USDT |
| 2023-09-18 |
2.0829 USDT |
2,187.1461 |
2.0913 USDT |
2.0776 USDT |
2.0806 USDT |
2.0798 USDT |
| 2023-09-17 |
2.0755 USDT |
1,331.9265 |
2.0714 USDT |
2.0682 USDT |
2.0690 USDT |
2.0685 USDT |
| 2023-09-16 |
2.0845 USDT |
1,739.9754 |
2.0863 USDT |
2.0817 USDT |
2.0843 USDT |
2.0839 USDT |
| 2023-09-15 |
2.0784 USDT |
1,909.8120 |
2.0737 USDT |
2.0736 USDT |
2.0761 USDT |
2.0756 USDT |
| 2023-09-14 |
2.0784 USDT |
1,985.3670 |
2.0863 USDT |
2.0783 USDT |
2.0819 USDT |
2.0803 USDT |
| 2023-09-13 |
2.0625 USDT |
1,764.0898 |
2.0681 USDT |
2.0608 USDT |
2.0640 USDT |
2.0670 USDT |
| 2023-09-12 |
2.0546 USDT |
1,421.7888 |
2.0568 USDT |
2.0557 USDT |
2.0599 USDT |
2.0639 USDT |
| 2023-09-11 |
2.0593 USDT |
1,820.2079 |
2.0443 USDT |
2.0307 USDT |
2.0369 USDT |
2.0386 USDT |
| 2023-09-10 |
2.0796 USDT |
1,538.2276 |
2.0728 USDT |
2.0713 USDT |
2.0758 USDT |
2.0805 USDT |
| 2023-09-09 |
2.0840 USDT |
2,047.2386 |
2.0812 USDT |
2.0796 USDT |
2.0826 USDT |
2.0838 USDT |
| 2023-09-08 |
2.0591 USDT |
1,906.1317 |
2.0830 USDT |
2.0790 USDT |
2.0832 USDT |
2.0836 USDT |
| 2023-09-07 |
2.0486 USDT |
1,704.5813 |
2.0508 USDT |
2.0472 USDT |
2.0499 USDT |
2.0583 USDT |
| 2023-09-06 |
2.0295 USDT |
1,549.1434 |
2.0456 USDT |
2.0447 USDT |
2.0472 USDT |
2.0467 USDT |
| 2023-09-05 |
2.0189 USDT |
1,633.9097 |
2.0252 USDT |
2.0193 USDT |
2.0226 USDT |
2.0209 USDT |
| 2023-09-04 |
2.0199 USDT |
1,762.6354 |
2.0146 USDT |
2.0132 USDT |
2.0161 USDT |
2.0140 USDT |
| 2023-09-03 |
2.0223 USDT |
1,758.5108 |
2.0219 USDT |
2.0205 USDT |
2.0232 USDT |
2.0221 USDT |
| 2023-09-02 |
2.0268 USDT |
2,087.3124 |
2.0210 USDT |
2.0180 USDT |
2.0218 USDT |
2.0225 USDT |