Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |