Identifier on DigiFinex: mubi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0127 USDT |
628,392.6708 |
0.0128 USDT |
0.0125 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-01-23 |
0.0131 USDT |
1,548,953.7180 |
0.0130 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-01-22 |
0.0138 USDT |
696,835.2246 |
0.0135 USDT |
0.0133 USDT |
0.0134 USDT |
0.0135 USDT |
| 2025-01-21 |
0.0136 USDT |
1,174,346.0692 |
0.0139 USDT |
0.0134 USDT |
0.0136 USDT |
0.0144 USDT |
| 2025-01-20 |
0.0150 USDT |
52,622.0239 |
0.0137 USDT |
0.0137 USDT |
0.0138 USDT |
0.0137 USDT |
| 2025-01-19 |
0.0178 USDT |
850,205.5851 |
0.0171 USDT |
0.0171 USDT |
0.0173 USDT |
0.0178 USDT |
| 2025-01-18 |
0.0191 USDT |
58,007.1247 |
0.0181 USDT |
0.0180 USDT |
0.0182 USDT |
0.0181 USDT |
| 2025-01-17 |
0.0192 USDT |
592,560.8212 |
0.0193 USDT |
0.0192 USDT |
0.0194 USDT |
0.0203 USDT |
| 2025-01-16 |
0.0191 USDT |
597,531.1775 |
0.0189 USDT |
0.0187 USDT |
0.0189 USDT |
0.0192 USDT |
| 2025-01-15 |
0.0188 USDT |
1,291,860.3293 |
0.0181 USDT |
0.0181 USDT |
0.0183 USDT |
0.0197 USDT |
| 2025-01-14 |
0.0186 USDT |
613,661.0292 |
0.0189 USDT |
0.0185 USDT |
0.0189 USDT |
0.0189 USDT |
| 2025-01-13 |
0.0180 USDT |
664,436.8039 |
0.0167 USDT |
0.0164 USDT |
0.0169 USDT |
0.0170 USDT |
| 2025-01-12 |
0.0194 USDT |
46,969.9822 |
0.0190 USDT |
0.0189 USDT |
0.0191 USDT |
0.0189 USDT |
| 2025-01-11 |
0.0195 USDT |
364,880.7497 |
0.0192 USDT |
0.0191 USDT |
0.0193 USDT |
0.0196 USDT |
| 2025-01-10 |
0.0208 USDT |
579,551.4905 |
0.0204 USDT |
0.0201 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-01-09 |
0.0192 USDT |
565,337.2338 |
0.0188 USDT |
0.0185 USDT |
0.0188 USDT |
0.0204 USDT |
| 2025-01-08 |
0.0197 USDT |
1,127,185.0414 |
0.0191 USDT |
0.0186 USDT |
0.0188 USDT |
0.0190 USDT |
| 2025-01-07 |
0.0226 USDT |
29,496.6618 |
0.0213 USDT |
0.0213 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-01-06 |
0.0233 USDT |
37,556.7418 |
0.0230 USDT |
0.0230 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-01-05 |
0.0239 USDT |
256,973.2456 |
0.0230 USDT |
0.0230 USDT |
0.0232 USDT |
0.0233 USDT |
| 2025-01-04 |
0.0241 USDT |
581,151.9085 |
0.0241 USDT |
0.0240 USDT |
0.0242 USDT |
0.0245 USDT |
| 2025-01-03 |
0.0218 USDT |
803,490.0740 |
0.0212 USDT |
0.0211 USDT |
0.0213 USDT |
0.0226 USDT |
| 2025-01-02 |
0.0221 USDT |
609,222.4810 |
0.0227 USDT |
0.0216 USDT |
0.0219 USDT |
0.0225 USDT |
| 2025-01-01 |
0.0210 USDT |
400,462.2564 |
0.0213 USDT |
0.0207 USDT |
0.0208 USDT |
0.0211 USDT |
| 2024-12-31 |
0.0212 USDT |
586,054.0227 |
0.0216 USDT |
0.0212 USDT |
0.0213 USDT |
0.0214 USDT |
| 2024-12-30 |
0.0220 USDT |
381,642.8653 |
0.0218 USDT |
0.0212 USDT |
0.0215 USDT |
0.0218 USDT |
| 2024-12-29 |
0.0225 USDT |
59,293.2802 |
0.0219 USDT |
0.0218 USDT |
0.0221 USDT |
0.0219 USDT |
| 2024-12-28 |
0.0224 USDT |
549,650.2640 |
0.0223 USDT |
0.0222 USDT |
0.0225 USDT |
0.0226 USDT |
| 2024-12-27 |
0.0224 USDT |
777,016.5280 |
0.0221 USDT |
0.0219 USDT |
0.0224 USDT |
0.0224 USDT |
| 2024-12-26 |
0.0232 USDT |
5,752.1410 |
0.0219 USDT |
0.0219 USDT |
0.0219 USDT |
0.0219 USDT |
| 2024-12-25 |
0.0244 USDT |
31,320.4332 |
0.0239 USDT |
0.0236 USDT |
0.0239 USDT |
0.0237 USDT |
| 2024-12-24 |
0.0247 USDT |
27,014.6879 |
0.0245 USDT |
0.0245 USDT |
0.0247 USDT |
0.0245 USDT |
| 2024-12-23 |
0.0232 USDT |
49,890.2889 |
0.0232 USDT |
0.0231 USDT |
0.0233 USDT |
0.0232 USDT |
| 2024-12-22 |
0.0225 USDT |
94,779.9706 |
0.0241 USDT |
0.0233 USDT |
0.0241 USDT |
0.0234 USDT |
| 2024-12-21 |
0.0237 USDT |
480,653.8440 |
0.0235 USDT |
0.0221 USDT |
0.0225 USDT |
0.0221 USDT |
| 2024-12-20 |
0.0226 USDT |
53,644.9653 |
0.0230 USDT |
0.0229 USDT |
0.0232 USDT |
0.0232 USDT |
| 2024-12-19 |
0.0257 USDT |
665,777.3060 |
0.0238 USDT |
0.0229 USDT |
0.0230 USDT |
0.0245 USDT |
| 2024-12-18 |
0.0285 USDT |
315,970.6308 |
0.0280 USDT |
0.0274 USDT |
0.0278 USDT |
0.0274 USDT |
| 2024-12-17 |
0.0307 USDT |
489,050.9811 |
0.0300 USDT |
0.0290 USDT |
0.0298 USDT |
0.0292 USDT |
| 2024-12-16 |
0.0334 USDT |
397,876.4681 |
0.0316 USDT |
0.0314 USDT |
0.0317 USDT |
0.0327 USDT |
| 2024-12-15 |
0.0305 USDT |
30,620.0635 |
0.0342 USDT |
0.0341 USDT |
0.0343 USDT |
0.0342 USDT |
| 2024-12-14 |
0.0324 USDT |
284,167.5771 |
0.0324 USDT |
0.0304 USDT |
0.0310 USDT |
0.0306 USDT |
| 2024-12-13 |
0.0327 USDT |
47,628.6861 |
0.0328 USDT |
0.0324 USDT |
0.0329 USDT |
0.0324 USDT |
| 2024-12-12 |
0.0341 USDT |
435,094.3225 |
0.0332 USDT |
0.0319 USDT |
0.0325 USDT |
0.0330 USDT |
| 2024-12-11 |
0.0327 USDT |
28,998.1289 |
0.0339 USDT |
0.0339 USDT |
0.0344 USDT |
0.0344 USDT |
| 2024-12-10 |
0.0345 USDT |
637,514.0357 |
0.0323 USDT |
0.0297 USDT |
0.0301 USDT |
0.0299 USDT |
| 2024-12-09 |
0.0397 USDT |
63,810.8143 |
0.0377 USDT |
0.0359 USDT |
0.0378 USDT |
0.0366 USDT |
| 2024-12-08 |
0.0431 USDT |
198,075.4013 |
0.0420 USDT |
0.0417 USDT |
0.0420 USDT |
0.0431 USDT |
| 2024-12-07 |
0.0453 USDT |
18,649.0568 |
0.0444 USDT |
0.0442 USDT |
0.0445 USDT |
0.0445 USDT |
| 2024-12-06 |
0.0446 USDT |
182,956.8106 |
0.0446 USDT |
0.0444 USDT |
0.0448 USDT |
0.0457 USDT |