Identifier on DigiFinex: mubi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.1225 USDT |
83,876.0162 |
0.1180 USDT |
0.1179 USDT |
0.1293 USDT |
0.1292 USDT |
| 2024-01-09 |
0.1298 USDT |
45,954.1390 |
0.1299 USDT |
0.1288 USDT |
0.1298 USDT |
0.1295 USDT |
| 2024-01-08 |
0.1341 USDT |
75,764.4703 |
0.1268 USDT |
0.1268 USDT |
0.1302 USDT |
0.1296 USDT |
| 2024-01-07 |
0.1543 USDT |
56,741.0046 |
0.1499 USDT |
0.1496 USDT |
0.1507 USDT |
0.1539 USDT |
| 2024-01-06 |
0.1727 USDT |
51,258.1569 |
0.1722 USDT |
0.1641 USDT |
0.1657 USDT |
0.1645 USDT |
| 2024-01-05 |
0.1871 USDT |
51,630.3138 |
0.1814 USDT |
0.1777 USDT |
0.1819 USDT |
0.1842 USDT |
| 2024-01-04 |
0.2104 USDT |
46,750.2440 |
0.2065 USDT |
0.2060 USDT |
0.2085 USDT |
0.2084 USDT |
| 2024-01-03 |
0.2202 USDT |
50,608.4141 |
0.2076 USDT |
0.2071 USDT |
0.2112 USDT |
0.2128 USDT |
| 2024-01-02 |
0.1933 USDT |
53,997.4264 |
0.2090 USDT |
0.2075 USDT |
0.2086 USDT |
0.2084 USDT |
| 2024-01-01 |
0.1915 USDT |
106,689.2568 |
0.1792 USDT |
0.1656 USDT |
0.1786 USDT |
0.1890 USDT |
| 2023-12-31 |
0.2059 USDT |
76,604.4045 |
0.2059 USDT |
0.2024 USDT |
0.2054 USDT |
0.2045 USDT |
| 2023-12-30 |
0.2125 USDT |
45,320.3404 |
0.2102 USDT |
0.2011 USDT |
0.2033 USDT |
0.2017 USDT |
| 2023-12-29 |
0.2126 USDT |
42,057.0173 |
0.2121 USDT |
0.2115 USDT |
0.2130 USDT |
0.2152 USDT |
| 2023-12-28 |
0.2242 USDT |
56,130.8104 |
0.2066 USDT |
0.1984 USDT |
0.2031 USDT |
0.2029 USDT |
| 2023-12-27 |
0.2475 USDT |
36,383.7097 |
0.2491 USDT |
0.2474 USDT |
0.2491 USDT |
0.2507 USDT |
| 2023-12-26 |
0.2514 USDT |
45,846.4339 |
0.2324 USDT |
0.2312 USDT |
0.2348 USDT |
0.2449 USDT |
| 2023-12-25 |
0.2550 USDT |
48,734.8067 |
0.2823 USDT |
0.2763 USDT |
0.2804 USDT |
0.2828 USDT |
| 2023-12-24 |
0.2505 USDT |
39,009.1896 |
0.2294 USDT |
0.2284 USDT |
0.2305 USDT |
0.2327 USDT |
| 2023-12-23 |
0.2459 USDT |
45,986.5208 |
0.2307 USDT |
0.2301 USDT |
0.2394 USDT |
0.2436 USDT |
| 2023-12-22 |
0.2700 USDT |
51,779.0368 |
0.2564 USDT |
0.2498 USDT |
0.2520 USDT |
0.2498 USDT |
| 2023-12-21 |
0.2884 USDT |
20,916.4671 |
0.2946 USDT |
0.2927 USDT |
0.2932 USDT |
0.2930 USDT |
| 2023-12-20 |
0.2491 USDT |
61,376.9767 |
0.2790 USDT |
0.2763 USDT |
0.2800 USDT |
0.2800 USDT |
| 2023-12-19 |
0.2954 USDT |
53,658.1774 |
0.2749 USDT |
0.2671 USDT |
0.2725 USDT |
0.2743 USDT |
| 2023-12-18 |
0.2316 USDT |
86,032.7438 |
0.2496 USDT |
0.2496 USDT |
0.2684 USDT |
0.2965 USDT |
| 2023-12-17 |
0.2657 USDT |
56,828.8213 |
0.2774 USDT |
0.2598 USDT |
0.2656 USDT |
0.2680 USDT |
| 2023-12-16 |
0.3019 USDT |
99,125.4623 |
0.3000 USDT |
0.2547 USDT |
0.2710 USDT |
0.2702 USDT |
| 2023-12-15 |
0.2235 USDT |
157,718.5463 |
0.2884 USDT |
0.2674 USDT |
0.2761 USDT |
0.2941 USDT |
| 2023-12-14 |
0.1505 USDT |
81,919.3622 |
0.1744 USDT |
0.1585 USDT |
0.1619 USDT |
0.1593 USDT |
| 2023-12-13 |
0.1030 USDT |
180,302.3823 |
0.1113 USDT |
0.1090 USDT |
0.1104 USDT |
0.1117 USDT |
| 2023-12-12 |
0.0758 USDT |
169,426.0334 |
0.0879 USDT |
0.0863 USDT |
0.0894 USDT |
0.0899 USDT |
| 2023-12-11 |
0.0689 USDT |
121,915.5802 |
0.0633 USDT |
0.0629 USDT |
0.0633 USDT |
0.0633 USDT |
| 2023-12-10 |
0.0713 USDT |
216,006.7592 |
0.0719 USDT |
0.0718 USDT |
0.0734 USDT |
0.0751 USDT |
| 2023-12-09 |
0.0725 USDT |
329,641.0575 |
0.0648 USDT |
0.0632 USDT |
0.0663 USDT |
0.0666 USDT |
| 2023-12-08 |
0.0818 USDT |
187,842.8215 |
0.0817 USDT |
0.0762 USDT |
0.0780 USDT |
0.0784 USDT |
| 2023-12-07 |
0.0749 USDT |
429,542.0204 |
0.0714 USDT |
0.0712 USDT |
0.0726 USDT |
0.0816 USDT |
| 2023-12-06 |
0.0736 USDT |
406,805.7378 |
0.0706 USDT |
0.0704 USDT |
0.0715 USDT |
0.0894 USDT |
| 2023-12-05 |
0.0559 USDT |
1,015,806.1956 |
0.0655 USDT |
0.0647 USDT |
0.0697 USDT |
0.0697 USDT |
| 2023-12-04 |
0.0396 USDT |
375,616.9653 |
0.0379 USDT |
0.0379 USDT |
0.0398 USDT |
0.0408 USDT |
| 2023-12-03 |
0.0380 USDT |
476,291.1139 |
0.0391 USDT |
0.0386 USDT |
0.0393 USDT |
0.0407 USDT |
| 2023-12-02 |
0.0303 USDT |
604,305.7713 |
0.0328 USDT |
0.0328 USDT |
0.0343 USDT |
0.0343 USDT |
| 2023-12-01 |
0.0229 USDT |
441,224.0687 |
0.0227 USDT |
0.0226 USDT |
0.0228 USDT |
0.0247 USDT |
| 2023-11-30 |
0.0226 USDT |
477,722.0094 |
0.0234 USDT |
0.0223 USDT |
0.0226 USDT |
0.0225 USDT |
| 2023-11-29 |
0.0229 USDT |
645,555.3007 |
0.0233 USDT |
0.0215 USDT |
0.0219 USDT |
0.0224 USDT |
| 2023-11-28 |
0.0226 USDT |
442,624.2787 |
0.0239 USDT |
0.0230 USDT |
0.0232 USDT |
0.0231 USDT |
| 2023-11-27 |
0.0251 USDT |
657,213.5746 |
0.0248 USDT |
0.0239 USDT |
0.0240 USDT |
0.0240 USDT |
| 2023-11-26 |
0.0235 USDT |
818,024.0678 |
0.0231 USDT |
0.0216 USDT |
0.0231 USDT |
0.0229 USDT |
| 2023-11-25 |
0.0205 USDT |
982,091.4388 |
0.0225 USDT |
0.0219 USDT |
0.0231 USDT |
0.0248 USDT |
| 2023-11-24 |
0.0189 USDT |
615,324.4631 |
0.0194 USDT |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
| 2023-11-23 |
0.0211 USDT |
700,651.1572 |
0.0198 USDT |
0.0186 USDT |
0.0195 USDT |
0.0186 USDT |
| 2023-11-22 |
0.0195 USDT |
1,047,465.0358 |
0.0186 USDT |
0.0186 USDT |
0.0193 USDT |
0.0213 USDT |