Identifier on DigiFinex: mubi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
0.1097 USDT |
96,434.3433 |
0.1109 USDT |
0.1080 USDT |
0.1087 USDT |
0.1081 USDT |
| 2024-05-07 |
0.1199 USDT |
79,156.4330 |
0.1194 USDT |
0.1154 USDT |
0.1166 USDT |
0.1154 USDT |
| 2024-05-06 |
0.1229 USDT |
70,893.7338 |
0.1230 USDT |
0.1204 USDT |
0.1213 USDT |
0.1205 USDT |
| 2024-05-05 |
0.1229 USDT |
69,177.9135 |
0.1230 USDT |
0.1215 USDT |
0.1235 USDT |
0.1231 USDT |
| 2024-05-04 |
0.1249 USDT |
116,263.6921 |
0.1299 USDT |
0.1250 USDT |
0.1257 USDT |
0.1261 USDT |
| 2024-05-03 |
0.1181 USDT |
71,072.4525 |
0.1202 USDT |
0.1194 USDT |
0.1209 USDT |
0.1213 USDT |
| 2024-05-02 |
0.1149 USDT |
87,777.6797 |
0.1146 USDT |
0.1133 USDT |
0.1149 USDT |
0.1177 USDT |
| 2024-05-01 |
0.1115 USDT |
118,960.5463 |
0.1126 USDT |
0.1121 USDT |
0.1135 USDT |
0.1171 USDT |
| 2024-04-30 |
0.1204 USDT |
127,212.7491 |
0.1171 USDT |
0.1080 USDT |
0.1115 USDT |
0.1080 USDT |
| 2024-04-29 |
0.1208 USDT |
76,973.9676 |
0.1187 USDT |
0.1182 USDT |
0.1210 USDT |
0.1223 USDT |
| 2024-04-28 |
0.1350 USDT |
78,296.3161 |
0.1308 USDT |
0.1305 USDT |
0.1325 USDT |
0.1321 USDT |
| 2024-04-27 |
0.1313 USDT |
67,501.7117 |
0.1346 USDT |
0.1344 USDT |
0.1370 USDT |
0.1370 USDT |
| 2024-04-26 |
0.1343 USDT |
82,251.8134 |
0.1352 USDT |
0.1316 USDT |
0.1332 USDT |
0.1336 USDT |
| 2024-04-25 |
0.1374 USDT |
164,486.8840 |
0.1311 USDT |
0.1265 USDT |
0.1311 USDT |
0.1366 USDT |
| 2024-04-24 |
0.1563 USDT |
118,703.4803 |
0.1463 USDT |
0.1451 USDT |
0.1474 USDT |
0.1474 USDT |
| 2024-04-23 |
0.1868 USDT |
96,092.7364 |
0.1742 USDT |
0.1724 USDT |
0.1754 USDT |
0.1791 USDT |
| 2024-04-22 |
0.2130 USDT |
60,166.7838 |
0.2086 USDT |
0.1997 USDT |
0.2018 USDT |
0.2015 USDT |
| 2024-04-21 |
0.2059 USDT |
61,202.2992 |
0.2063 USDT |
0.2050 USDT |
0.2141 USDT |
0.2210 USDT |
| 2024-04-20 |
0.1930 USDT |
69,490.9081 |
0.2111 USDT |
0.2084 USDT |
0.2137 USDT |
0.2157 USDT |