Identifier on DigiFinex: mubi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.0459 USDT |
237,201.5008 |
0.0469 USDT |
0.0455 USDT |
0.0462 USDT |
0.0463 USDT |
| 2024-06-26 |
0.0462 USDT |
252,321.3959 |
0.0459 USDT |
0.0449 USDT |
0.0454 USDT |
0.0454 USDT |
| 2024-06-25 |
0.0451 USDT |
241,407.6244 |
0.0461 USDT |
0.0445 USDT |
0.0452 USDT |
0.0452 USDT |
| 2024-06-24 |
0.0434 USDT |
247,951.4490 |
0.0420 USDT |
0.0420 USDT |
0.0432 USDT |
0.0451 USDT |
| 2024-06-23 |
0.0494 USDT |
255,047.6181 |
0.0474 USDT |
0.0446 USDT |
0.0448 USDT |
0.0447 USDT |
| 2024-06-22 |
0.0440 USDT |
279,728.5749 |
0.0471 USDT |
0.0464 USDT |
0.0475 USDT |
0.0478 USDT |
| 2024-06-21 |
0.0399 USDT |
232,353.1653 |
0.0407 USDT |
0.0405 USDT |
0.0409 USDT |
0.0416 USDT |
| 2024-06-20 |
0.0411 USDT |
318,437.1226 |
0.0406 USDT |
0.0385 USDT |
0.0389 USDT |
0.0385 USDT |
| 2024-06-19 |
0.0427 USDT |
273,117.6060 |
0.0417 USDT |
0.0413 USDT |
0.0416 USDT |
0.0414 USDT |
| 2024-06-18 |
0.0423 USDT |
308,980.6330 |
0.0422 USDT |
0.0413 USDT |
0.0419 USDT |
0.0431 USDT |
| 2024-06-17 |
0.0506 USDT |
283,413.8778 |
0.0467 USDT |
0.0456 USDT |
0.0467 USDT |
0.0494 USDT |
| 2024-06-16 |
0.0544 USDT |
209,932.7169 |
0.0541 USDT |
0.0537 USDT |
0.0543 USDT |
0.0555 USDT |
| 2024-06-15 |
0.0542 USDT |
228,801.5166 |
0.0522 USDT |
0.0518 USDT |
0.0523 USDT |
0.0539 USDT |
| 2024-06-14 |
0.0548 USDT |
278,484.1784 |
0.0560 USDT |
0.0507 USDT |
0.0522 USDT |
0.0526 USDT |
| 2024-06-13 |
0.0657 USDT |
242,424.3386 |
0.0670 USDT |
0.0573 USDT |
0.0585 USDT |
0.0585 USDT |
| 2024-06-12 |
0.0687 USDT |
153,415.6489 |
0.0714 USDT |
0.0682 USDT |
0.0693 USDT |
0.0694 USDT |
| 2024-06-11 |
0.0696 USDT |
243,167.5796 |
0.0690 USDT |
0.0642 USDT |
0.0651 USDT |
0.0664 USDT |
| 2024-06-10 |
0.0800 USDT |
125,426.8023 |
0.0765 USDT |
0.0760 USDT |
0.0770 USDT |
0.0778 USDT |
| 2024-06-09 |
0.0837 USDT |
108,912.0863 |
0.0834 USDT |
0.0830 USDT |
0.0834 USDT |
0.0834 USDT |
| 2024-06-08 |
0.0843 USDT |
119,254.8720 |
0.0834 USDT |
0.0827 USDT |
0.0836 USDT |
0.0827 USDT |
| 2024-06-07 |
0.0891 USDT |
160,401.8456 |
0.0912 USDT |
0.0794 USDT |
0.0845 USDT |
0.0845 USDT |
| 2024-06-06 |
0.0908 USDT |
144,322.1644 |
0.0899 USDT |
0.0890 USDT |
0.0896 USDT |
0.0891 USDT |
| 2024-06-05 |
0.0858 USDT |
163,136.5000 |
0.0891 USDT |
0.0864 USDT |
0.0872 USDT |
0.0883 USDT |
| 2024-06-04 |
0.0804 USDT |
139,217.7734 |
0.0799 USDT |
0.0799 USDT |
0.0814 USDT |
0.0845 USDT |
| 2024-06-03 |
0.0814 USDT |
124,663.7687 |
0.0810 USDT |
0.0792 USDT |
0.0799 USDT |
0.0795 USDT |
| 2024-06-02 |
0.0833 USDT |
114,252.9686 |
0.0832 USDT |
0.0813 USDT |
0.0821 USDT |
0.0820 USDT |
| 2024-06-01 |
0.0820 USDT |
134,275.5858 |
0.0814 USDT |
0.0814 USDT |
0.0839 USDT |
0.0843 USDT |
| 2024-05-31 |
0.0842 USDT |
144,680.3108 |
0.0810 USDT |
0.0806 USDT |
0.0813 USDT |
0.0820 USDT |
| 2024-05-30 |
0.0796 USDT |
255,099.8380 |
0.0828 USDT |
0.0823 USDT |
0.0835 USDT |
0.0884 USDT |
| 2024-05-29 |
0.0794 USDT |
125,592.7940 |
0.0774 USDT |
0.0764 USDT |
0.0770 USDT |
0.0772 USDT |
| 2024-05-28 |
0.0818 USDT |
144,947.3063 |
0.0813 USDT |
0.0795 USDT |
0.0805 USDT |
0.0805 USDT |
| 2024-05-27 |
0.0835 USDT |
114,471.5325 |
0.0824 USDT |
0.0821 USDT |
0.0828 USDT |
0.0844 USDT |
| 2024-05-26 |
0.0875 USDT |
98,169.9354 |
0.0858 USDT |
0.0852 USDT |
0.0867 USDT |
0.0868 USDT |
| 2024-05-25 |
0.0836 USDT |
94,930.8212 |
0.0859 USDT |
0.0851 USDT |
0.0858 USDT |
0.0866 USDT |
| 2024-05-24 |
0.0798 USDT |
111,782.7403 |
0.0800 USDT |
0.0794 USDT |
0.0804 USDT |
0.0811 USDT |
| 2024-05-23 |
0.0791 USDT |
177,269.9862 |
0.0778 USDT |
0.0768 USDT |
0.0773 USDT |
0.0773 USDT |
| 2024-05-22 |
0.0764 USDT |
139,530.4114 |
0.0756 USDT |
0.0744 USDT |
0.0758 USDT |
0.0761 USDT |
| 2024-05-21 |
0.0791 USDT |
153,956.5083 |
0.0783 USDT |
0.0762 USDT |
0.0767 USDT |
0.0775 USDT |
| 2024-05-20 |
0.0742 USDT |
159,487.4896 |
0.0768 USDT |
0.0737 USDT |
0.0746 USDT |
0.0778 USDT |
| 2024-05-19 |
0.0784 USDT |
209,315.1471 |
0.0771 USDT |
0.0720 USDT |
0.0730 USDT |
0.0733 USDT |
| 2024-05-18 |
0.0846 USDT |
151,172.2706 |
0.0860 USDT |
0.0816 USDT |
0.0827 USDT |
0.0827 USDT |
| 2024-05-17 |
0.0819 USDT |
143,761.4822 |
0.0860 USDT |
0.0848 USDT |
0.0859 USDT |
0.0860 USDT |
| 2024-05-16 |
0.0835 USDT |
185,047.3744 |
0.0807 USDT |
0.0773 USDT |
0.0784 USDT |
0.0775 USDT |
| 2024-05-15 |
0.0836 USDT |
174,774.5484 |
0.0811 USDT |
0.0811 USDT |
0.0846 USDT |
0.0918 USDT |
| 2024-05-14 |
0.0857 USDT |
153,684.6831 |
0.0838 USDT |
0.0812 USDT |
0.0817 USDT |
0.0817 USDT |
| 2024-05-13 |
0.0968 USDT |
131,198.9452 |
0.0951 USDT |
0.0923 USDT |
0.0935 USDT |
0.0934 USDT |
| 2024-05-12 |
0.1063 USDT |
91,273.8858 |
0.1069 USDT |
0.1039 USDT |
0.1054 USDT |
0.1056 USDT |
| 2024-05-11 |
0.1110 USDT |
76,326.1423 |
0.1117 USDT |
0.1105 USDT |
0.1114 USDT |
0.1108 USDT |
| 2024-05-10 |
0.1158 USDT |
87,419.4940 |
0.1119 USDT |
0.1097 USDT |
0.1109 USDT |
0.1105 USDT |
| 2024-05-09 |
0.1128 USDT |
89,830.8857 |
0.1161 USDT |
0.1156 USDT |
0.1163 USDT |
0.1172 USDT |