Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
1.1592 USDT |
3,798.6810 |
1.1611 USDT |
1.1506 USDT |
1.1575 USDT |
1.1518 USDT |
| 2024-10-01 |
1.1611 USDT |
463.2182 |
1.1607 USDT |
1.1580 USDT |
1.1670 USDT |
1.1609 USDT |
| 2024-09-30 |
1.1328 USDT |
2,626.7242 |
1.1270 USDT |
1.1199 USDT |
1.1255 USDT |
1.1219 USDT |
| 2024-09-29 |
1.1412 USDT |
2,283.1756 |
1.1411 USDT |
1.1358 USDT |
1.1430 USDT |
1.1391 USDT |
| 2024-09-28 |
1.1502 USDT |
2,814.9811 |
1.1482 USDT |
1.1346 USDT |
1.1420 USDT |
1.1404 USDT |
| 2024-09-27 |
1.1468 USDT |
3,170.4921 |
1.1464 USDT |
1.1451 USDT |
1.1591 USDT |
1.1589 USDT |
| 2024-09-26 |
1.1287 USDT |
3,662.5542 |
1.1303 USDT |
1.1277 USDT |
1.1409 USDT |
1.1518 USDT |
| 2024-09-25 |
1.1126 USDT |
3,458.7312 |
1.1419 USDT |
1.1203 USDT |
1.1289 USDT |
1.1349 USDT |
| 2024-09-24 |
1.0604 USDT |
3,425.2655 |
1.0683 USDT |
1.0662 USDT |
1.0724 USDT |
1.0710 USDT |
| 2024-09-23 |
1.0380 USDT |
3,771.5968 |
1.0367 USDT |
1.0307 USDT |
1.0372 USDT |
1.0392 USDT |
| 2024-09-22 |
1.0480 USDT |
3,752.1472 |
1.0470 USDT |
1.0425 USDT |
1.0478 USDT |
1.0537 USDT |
| 2024-09-21 |
1.0505 USDT |
2,424.6952 |
1.0596 USDT |
1.0418 USDT |
1.0478 USDT |
1.0418 USDT |
| 2024-09-20 |
1.0520 USDT |
3,465.2016 |
1.0583 USDT |
1.0401 USDT |
1.0471 USDT |
1.0456 USDT |
| 2024-09-19 |
1.0236 USDT |
3,213.3121 |
1.0086 USDT |
1.0010 USDT |
1.0115 USDT |
1.0069 USDT |
| 2024-09-18 |
1.0334 USDT |
3,018.3846 |
1.0297 USDT |
1.0264 USDT |
1.0314 USDT |
1.0314 USDT |
| 2024-09-17 |
1.0334 USDT |
3,119.3961 |
1.0342 USDT |
1.0271 USDT |
1.0351 USDT |
1.0327 USDT |
| 2024-09-16 |
1.0322 USDT |
3,705.7455 |
1.0376 USDT |
1.0289 USDT |
1.0425 USDT |
1.0382 USDT |
| 2024-09-15 |
1.0273 USDT |
5,374.8347 |
1.0533 USDT |
1.0290 USDT |
1.0357 USDT |
1.0346 USDT |
| 2024-09-14 |
0.9983 USDT |
5,433.3045 |
1.0028 USDT |
0.9891 USDT |
1.0057 USDT |
1.0163 USDT |
| 2024-09-13 |
0.9886 USDT |
2,654.2360 |
0.9870 USDT |
0.9854 USDT |
0.9914 USDT |
0.9891 USDT |
| 2024-09-12 |
0.9749 USDT |
3,649.1003 |
0.9864 USDT |
0.9838 USDT |
0.9893 USDT |
0.9875 USDT |
| 2024-09-11 |
0.9563 USDT |
3,330.4248 |
0.9648 USDT |
0.9605 USDT |
0.9659 USDT |
0.9637 USDT |
| 2024-09-10 |
0.9430 USDT |
3,190.9918 |
0.9408 USDT |
0.9327 USDT |
0.9370 USDT |
0.9357 USDT |
| 2024-09-09 |
0.9222 USDT |
6,650.9948 |
0.9501 USDT |
0.9342 USDT |
0.9458 USDT |
0.9445 USDT |
| 2024-09-08 |
0.8897 USDT |
3,356.9005 |
0.8939 USDT |
0.8817 USDT |
0.8921 USDT |
0.8890 USDT |
| 2024-09-07 |
0.8905 USDT |
5,099.9312 |
0.8946 USDT |
0.8807 USDT |
0.8940 USDT |
0.8932 USDT |
| 2024-09-06 |
0.8939 USDT |
8,613.6207 |
0.8958 USDT |
0.8814 USDT |
0.8878 USDT |
0.8865 USDT |
| 2024-09-05 |
0.8970 USDT |
5,908.1897 |
0.8979 USDT |
0.8878 USDT |
0.8983 USDT |
0.8935 USDT |
| 2024-09-04 |
0.8966 USDT |
3,451.2424 |
0.8960 USDT |
0.8937 USDT |
0.8977 USDT |
0.8977 USDT |
| 2024-09-03 |
0.8972 USDT |
3,579.1092 |
0.8956 USDT |
0.8929 USDT |
0.8983 USDT |
0.8975 USDT |
| 2024-09-02 |
0.8971 USDT |
3,942.2645 |
0.8968 USDT |
0.8926 USDT |
0.8995 USDT |
0.8987 USDT |
| 2024-09-01 |
0.8993 USDT |
3,249.4879 |
0.8982 USDT |
0.8951 USDT |
0.8988 USDT |
0.8960 USDT |
| 2024-08-31 |
0.8974 USDT |
3,064.3117 |
0.8990 USDT |
0.8973 USDT |
0.9016 USDT |
0.9011 USDT |
| 2024-08-30 |
0.8963 USDT |
2,523.6240 |
0.8969 USDT |
0.8934 USDT |
0.8978 USDT |
0.8952 USDT |
| 2024-08-29 |
0.8980 USDT |
2,945.8480 |
0.8987 USDT |
0.8943 USDT |
0.9001 USDT |
0.8975 USDT |
| 2024-08-28 |
0.8985 USDT |
3,458.9694 |
0.8982 USDT |
0.8961 USDT |
0.9006 USDT |
0.8991 USDT |
| 2024-08-27 |
0.8991 USDT |
2,948.0026 |
0.8984 USDT |
0.8964 USDT |
0.9006 USDT |
0.8975 USDT |
| 2024-08-26 |
0.9026 USDT |
3,573.7687 |
0.8982 USDT |
0.8953 USDT |
0.9002 USDT |
0.8971 USDT |
| 2024-08-25 |
0.9126 USDT |
3,102.6187 |
0.9132 USDT |
0.9086 USDT |
0.9146 USDT |
0.9137 USDT |
| 2024-08-24 |
0.9125 USDT |
3,083.6646 |
0.9139 USDT |
0.9105 USDT |
0.9152 USDT |
0.9113 USDT |
| 2024-08-23 |
0.9130 USDT |
3,453.5023 |
0.9130 USDT |
0.9091 USDT |
0.9136 USDT |
0.9106 USDT |
| 2024-08-22 |
0.9129 USDT |
3,651.2774 |
0.9142 USDT |
0.9100 USDT |
0.9154 USDT |
0.9133 USDT |
| 2024-08-21 |
0.9079 USDT |
3,455.5349 |
0.9097 USDT |
0.9074 USDT |
0.9126 USDT |
0.9133 USDT |
| 2024-08-20 |
0.9061 USDT |
3,863.1724 |
0.9068 USDT |
0.9034 USDT |
0.9083 USDT |
0.9066 USDT |
| 2024-08-19 |
0.9047 USDT |
3,681.7041 |
0.9038 USDT |
0.9017 USDT |
0.9073 USDT |
0.9060 USDT |
| 2024-08-18 |
0.9017 USDT |
3,846.3737 |
0.8991 USDT |
0.8974 USDT |
0.9040 USDT |
0.9048 USDT |
| 2024-08-17 |
0.9035 USDT |
3,480.3395 |
0.9047 USDT |
0.8991 USDT |
0.9045 USDT |
0.9025 USDT |
| 2024-08-16 |
0.9155 USDT |
3,246.1565 |
0.9112 USDT |
0.9038 USDT |
0.9086 USDT |
0.9069 USDT |
| 2024-08-15 |
0.9162 USDT |
6,573.7653 |
0.9175 USDT |
0.9045 USDT |
0.9183 USDT |
0.9065 USDT |
| 2024-08-14 |
0.9113 USDT |
5,002.3971 |
0.9156 USDT |
0.9092 USDT |
0.9226 USDT |
0.9194 USDT |