Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
1.1117 USDT |
267.3588 |
1.1102 USDT |
1.1093 USDT |
1.1143 USDT |
1.1112 USDT |
| 2024-11-01 |
1.1099 USDT |
146.2621 |
1.1134 USDT |
1.1099 USDT |
1.1142 USDT |
1.1140 USDT |
| 2024-10-31 |
1.0986 USDT |
160.5973 |
1.1108 USDT |
1.1067 USDT |
1.1111 USDT |
1.1082 USDT |
| 2024-10-30 |
1.0838 USDT |
328.6811 |
1.0878 USDT |
1.0846 USDT |
1.0900 USDT |
1.0868 USDT |
| 2024-10-29 |
1.0695 USDT |
2,907.6418 |
1.0707 USDT |
1.0667 USDT |
1.0723 USDT |
1.0717 USDT |
| 2024-10-28 |
1.0700 USDT |
2,838.4564 |
1.0685 USDT |
1.0657 USDT |
1.0706 USDT |
1.0685 USDT |
| 2024-10-27 |
1.0723 USDT |
2,355.2307 |
1.0744 USDT |
1.0692 USDT |
1.0747 USDT |
1.0714 USDT |
| 2024-10-26 |
1.0739 USDT |
2,675.3975 |
1.0741 USDT |
1.0690 USDT |
1.0741 USDT |
1.0710 USDT |
| 2024-10-25 |
1.1021 USDT |
2,930.7460 |
1.0827 USDT |
1.0742 USDT |
1.0802 USDT |
1.0773 USDT |
| 2024-10-24 |
1.0989 USDT |
2,414.6406 |
1.1136 USDT |
1.1115 USDT |
1.1199 USDT |
1.1168 USDT |
| 2024-10-23 |
1.0611 USDT |
4,107.4408 |
1.0517 USDT |
1.0434 USDT |
1.0572 USDT |
1.0453 USDT |
| 2024-10-22 |
1.0645 USDT |
6,944.2174 |
1.0631 USDT |
1.0537 USDT |
1.0638 USDT |
1.0720 USDT |
| 2024-10-21 |
1.0510 USDT |
313.1400 |
1.0325 USDT |
1.0298 USDT |
1.0353 USDT |
1.0323 USDT |
| 2024-10-20 |
1.0540 USDT |
3,621.1311 |
1.0617 USDT |
1.0539 USDT |
1.0567 USDT |
1.0561 USDT |
| 2024-10-19 |
1.0558 USDT |
2,307.7633 |
1.0515 USDT |
1.0483 USDT |
1.0530 USDT |
1.0503 USDT |
| 2024-10-18 |
1.0585 USDT |
4,582.6404 |
1.0573 USDT |
1.0517 USDT |
1.0587 USDT |
1.0544 USDT |
| 2024-10-17 |
1.0817 USDT |
2,429.3888 |
1.0649 USDT |
1.0619 USDT |
1.0679 USDT |
1.0672 USDT |
| 2024-10-16 |
1.1379 USDT |
2,558.2869 |
1.1263 USDT |
1.1215 USDT |
1.1273 USDT |
1.1263 USDT |
| 2024-10-15 |
1.1642 USDT |
450.5442 |
1.1260 USDT |
1.1207 USDT |
1.1461 USDT |
1.1344 USDT |
| 2024-10-14 |
1.1626 USDT |
323.9176 |
1.1682 USDT |
1.1658 USDT |
1.1706 USDT |
1.1687 USDT |
| 2024-10-13 |
1.1669 USDT |
28.6156 |
1.1584 USDT |
1.1571 USDT |
1.1597 USDT |
1.1581 USDT |
| 2024-10-12 |
1.1622 USDT |
3,725.3468 |
1.1666 USDT |
1.1634 USDT |
1.1714 USDT |
1.1699 USDT |
| 2024-10-11 |
1.1236 USDT |
3,490.6592 |
1.1289 USDT |
1.1250 USDT |
1.1308 USDT |
1.1275 USDT |
| 2024-10-10 |
1.1276 USDT |
8,908.3575 |
1.1795 USDT |
1.0763 USDT |
1.0838 USDT |
1.0841 USDT |
| 2024-10-09 |
1.1344 USDT |
3,213.3993 |
1.1390 USDT |
1.1197 USDT |
1.1240 USDT |
1.1237 USDT |
| 2024-10-08 |
1.1185 USDT |
3,291.1555 |
1.1227 USDT |
1.1072 USDT |
1.1206 USDT |
1.1243 USDT |
| 2024-10-07 |
1.1267 USDT |
5,940.3027 |
1.1098 USDT |
1.1072 USDT |
1.1128 USDT |
1.1128 USDT |
| 2024-10-06 |
1.1473 USDT |
147.0165 |
1.1407 USDT |
1.1393 USDT |
1.1439 USDT |
1.1399 USDT |
| 2024-10-05 |
1.1627 USDT |
157.9521 |
1.1665 USDT |
1.1634 USDT |
1.1687 USDT |
1.1664 USDT |
| 2024-10-04 |
1.1344 USDT |
3,085.3178 |
1.1411 USDT |
1.1333 USDT |
1.1403 USDT |
1.1411 USDT |
| 2024-10-03 |
1.1482 USDT |
604.7025 |
1.1421 USDT |
1.1291 USDT |
1.1459 USDT |
1.1314 USDT |
| 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 |