Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.9012 USDT |
5,765.1750 |
0.9071 USDT |
0.8971 USDT |
0.9076 USDT |
0.9027 USDT |
| 2024-08-12 |
0.8799 USDT |
6,038.4113 |
0.8373 USDT |
0.8227 USDT |
0.8348 USDT |
0.8936 USDT |
| 2024-08-11 |
0.9123 USDT |
5,004.2538 |
0.9148 USDT |
0.9057 USDT |
0.9207 USDT |
0.9159 USDT |
| 2024-08-10 |
0.9147 USDT |
6,564.6308 |
0.9121 USDT |
0.9062 USDT |
0.9177 USDT |
0.9144 USDT |
| 2024-08-09 |
0.9191 USDT |
4,785.3795 |
0.9139 USDT |
0.9087 USDT |
0.9199 USDT |
0.9155 USDT |
| 2024-08-08 |
0.9218 USDT |
5,480.0116 |
0.9176 USDT |
0.9124 USDT |
0.9258 USDT |
0.9227 USDT |
| 2024-08-07 |
0.9217 USDT |
7,500.7576 |
0.9175 USDT |
0.9126 USDT |
0.9283 USDT |
0.9153 USDT |
| 2024-08-06 |
0.9240 USDT |
5,187.0335 |
0.9216 USDT |
0.9108 USDT |
0.9249 USDT |
0.9241 USDT |
| 2024-08-05 |
0.9270 USDT |
7,622.9937 |
0.9306 USDT |
0.9166 USDT |
0.9342 USDT |
0.9328 USDT |
| 2024-08-04 |
0.9211 USDT |
5,270.6920 |
0.9234 USDT |
0.9167 USDT |
0.9304 USDT |
0.9297 USDT |
| 2024-08-03 |
0.9061 USDT |
134.9010 |
0.9167 USDT |
0.9100 USDT |
0.9167 USDT |
0.9117 USDT |
| 2024-08-02 |
0.9077 USDT |
6,712.0772 |
0.9067 USDT |
0.8948 USDT |
0.9060 USDT |
0.9104 USDT |
| 2024-08-01 |
0.9092 USDT |
53.5682 |
0.9119 USDT |
0.9028 USDT |
0.9119 USDT |
0.9040 USDT |
| 2024-07-31 |
0.8965 USDT |
5,888.2457 |
0.8987 USDT |
0.8916 USDT |
0.9018 USDT |
0.9005 USDT |
| 2024-07-30 |
0.8996 USDT |
6,182.5330 |
0.8973 USDT |
0.8858 USDT |
0.8913 USDT |
0.8905 USDT |
| 2024-07-29 |
0.9007 USDT |
4,928.4139 |
0.9001 USDT |
0.8903 USDT |
0.9073 USDT |
0.8992 USDT |
| 2024-07-28 |
0.9017 USDT |
6,433.0113 |
0.8995 USDT |
0.8903 USDT |
0.9016 USDT |
0.8949 USDT |
| 2024-07-27 |
0.9006 USDT |
6,341.8421 |
0.9043 USDT |
0.8906 USDT |
0.9074 USDT |
0.8918 USDT |
| 2024-07-26 |
0.9060 USDT |
4,892.0720 |
0.9043 USDT |
0.8946 USDT |
0.9103 USDT |
0.9005 USDT |
| 2024-07-25 |
0.8966 USDT |
4,314.1547 |
0.8995 USDT |
0.8954 USDT |
0.9017 USDT |
0.9039 USDT |
| 2024-07-24 |
0.8951 USDT |
5,890.1057 |
0.8678 USDT |
0.8346 USDT |
0.8449 USDT |
0.8425 USDT |
| 2024-07-23 |
0.9168 USDT |
4,559.5897 |
0.9241 USDT |
0.9077 USDT |
0.9257 USDT |
0.9260 USDT |
| 2024-07-22 |
0.9150 USDT |
5,127.1031 |
0.9169 USDT |
0.9081 USDT |
0.9192 USDT |
0.9144 USDT |
| 2024-07-21 |
0.9105 USDT |
5,492.5995 |
0.9133 USDT |
0.9026 USDT |
0.9166 USDT |
0.9079 USDT |
| 2024-07-20 |
0.9105 USDT |
6,962.9552 |
0.9118 USDT |
0.9020 USDT |
0.9164 USDT |
0.9057 USDT |
| 2024-07-19 |
0.9113 USDT |
5,019.9936 |
0.9101 USDT |
0.9013 USDT |
0.9125 USDT |
0.9034 USDT |
| 2024-07-18 |
0.9111 USDT |
7,179.8584 |
0.9054 USDT |
0.8999 USDT |
0.9155 USDT |
0.9154 USDT |
| 2024-07-17 |
0.9227 USDT |
7,575.3530 |
0.9313 USDT |
0.8615 USDT |
0.9172 USDT |
0.9065 USDT |
| 2024-07-16 |
0.9259 USDT |
5,963.3295 |
0.9241 USDT |
0.9164 USDT |
0.9284 USDT |
0.9296 USDT |
| 2024-07-15 |
0.9270 USDT |
6,870.4989 |
0.9235 USDT |
0.9145 USDT |
0.9288 USDT |
0.9179 USDT |
| 2024-07-14 |
0.9298 USDT |
5,604.3802 |
0.9277 USDT |
0.9162 USDT |
0.9320 USDT |
0.9233 USDT |
| 2024-07-13 |
0.9331 USDT |
5,615.0832 |
0.9313 USDT |
0.9229 USDT |
0.9374 USDT |
0.9351 USDT |
| 2024-07-12 |
0.9299 USDT |
6,046.9601 |
0.9329 USDT |
0.9238 USDT |
0.9388 USDT |
0.9247 USDT |
| 2024-07-11 |
0.9246 USDT |
6,616.3569 |
0.9234 USDT |
0.9148 USDT |
0.9241 USDT |
0.9194 USDT |
| 2024-07-10 |
0.9288 USDT |
4,573.5234 |
0.9280 USDT |
0.9157 USDT |
0.9289 USDT |
0.9192 USDT |
| 2024-07-09 |
0.9327 USDT |
2,782.0012 |
0.9320 USDT |
0.9275 USDT |
0.9396 USDT |
0.9399 USDT |
| 2024-07-08 |
1.0611 USDT |
5,875.4765 |
1.0884 USDT |
0.9314 USDT |
0.9372 USDT |
0.9342 USDT |
| 2024-07-07 |
1.0862 USDT |
4,372.9171 |
1.0852 USDT |
1.0796 USDT |
1.0921 USDT |
1.0931 USDT |
| 2024-07-06 |
1.0927 USDT |
5,855.6040 |
1.0836 USDT |
1.0706 USDT |
1.0902 USDT |
1.0850 USDT |
| 2024-07-05 |
1.1257 USDT |
3,418.1567 |
1.1129 USDT |
1.0962 USDT |
1.1103 USDT |
1.1075 USDT |
| 2024-07-04 |
1.1332 USDT |
6,071.6664 |
1.1236 USDT |
1.1210 USDT |
1.1350 USDT |
1.1441 USDT |
| 2024-07-03 |
1.1323 USDT |
4,763.6726 |
1.1307 USDT |
1.1206 USDT |
1.1343 USDT |
1.1390 USDT |
| 2024-07-02 |
1.1333 USDT |
5,613.0846 |
1.1396 USDT |
1.1202 USDT |
1.1417 USDT |
1.1371 USDT |
| 2024-07-01 |
1.1331 USDT |
3,982.0180 |
1.1338 USDT |
1.1205 USDT |
1.1414 USDT |
1.1389 USDT |
| 2024-06-30 |
1.1329 USDT |
6,750.4677 |
1.1312 USDT |
1.1188 USDT |
1.1353 USDT |
1.1277 USDT |
| 2024-06-29 |
1.1320 USDT |
5,091.0539 |
1.1386 USDT |
1.1185 USDT |
1.1386 USDT |
1.1303 USDT |
| 2024-06-28 |
1.1290 USDT |
5,202.7533 |
1.1242 USDT |
1.1159 USDT |
1.1307 USDT |
1.1392 USDT |
| 2024-06-27 |
1.1291 USDT |
4,889.9802 |
1.1208 USDT |
1.1181 USDT |
1.1344 USDT |
1.1307 USDT |
| 2024-06-26 |
1.1288 USDT |
4,742.4948 |
1.1292 USDT |
1.1179 USDT |
1.1352 USDT |
1.1319 USDT |
| 2024-06-25 |
1.1294 USDT |
5,497.2162 |
1.1274 USDT |
1.1168 USDT |
1.1337 USDT |
1.1227 USDT |