Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
1.1294 USDT |
5,497.2162 |
1.1274 USDT |
1.1168 USDT |
1.1337 USDT |
1.1227 USDT |
| 2024-06-24 |
1.1312 USDT |
5,865.1624 |
1.1219 USDT |
1.1163 USDT |
1.1380 USDT |
1.1265 USDT |
| 2024-06-23 |
1.1336 USDT |
4,688.7903 |
1.1256 USDT |
1.1186 USDT |
1.1387 USDT |
1.1387 USDT |
| 2024-06-22 |
1.1318 USDT |
3,903.2280 |
1.1274 USDT |
1.1220 USDT |
1.1400 USDT |
1.1329 USDT |
| 2024-06-21 |
1.1296 USDT |
4,308.9495 |
1.1208 USDT |
1.1184 USDT |
1.1356 USDT |
1.1314 USDT |
| 2024-06-20 |
1.1287 USDT |
4,249.6483 |
1.1276 USDT |
1.1169 USDT |
1.1327 USDT |
1.1266 USDT |
| 2024-06-19 |
1.1325 USDT |
4,302.3305 |
1.1343 USDT |
1.1194 USDT |
1.1307 USDT |
1.1243 USDT |
| 2024-06-18 |
1.1379 USDT |
4,998.6268 |
1.1391 USDT |
1.1205 USDT |
1.1412 USDT |
1.1324 USDT |
| 2024-06-17 |
1.1499 USDT |
4,050.4644 |
1.1572 USDT |
1.1375 USDT |
1.1409 USDT |
1.1391 USDT |
| 2024-06-16 |
1.1501 USDT |
6,145.5337 |
1.1564 USDT |
1.1393 USDT |
1.1578 USDT |
1.1519 USDT |
| 2024-06-15 |
1.1508 USDT |
4,660.5427 |
1.1567 USDT |
1.1396 USDT |
1.1573 USDT |
1.1409 USDT |
| 2024-06-14 |
1.1561 USDT |
5,144.4530 |
1.1584 USDT |
1.1389 USDT |
1.1603 USDT |
1.1560 USDT |
| 2024-06-13 |
1.1549 USDT |
5,320.4275 |
1.1508 USDT |
1.1400 USDT |
1.1609 USDT |
1.1575 USDT |
| 2024-06-12 |
1.1465 USDT |
4,605.1924 |
1.1437 USDT |
1.1399 USDT |
1.1556 USDT |
1.1532 USDT |
| 2024-06-11 |
1.1111 USDT |
4,501.9065 |
1.1358 USDT |
1.1324 USDT |
1.1457 USDT |
1.1474 USDT |
| 2024-06-10 |
1.0947 USDT |
4,597.1390 |
1.0848 USDT |
1.0545 USDT |
1.0755 USDT |
1.0657 USDT |
| 2024-06-09 |
1.0954 USDT |
4,059.3336 |
1.1036 USDT |
1.0973 USDT |
1.1063 USDT |
1.0986 USDT |
| 2024-06-08 |
1.0917 USDT |
4,226.5505 |
1.0800 USDT |
1.0707 USDT |
1.0838 USDT |
1.0721 USDT |
| 2024-06-07 |
1.0864 USDT |
15,455.6897 |
1.1024 USDT |
1.0823 USDT |
1.1027 USDT |
1.0971 USDT |
| 2024-06-06 |
1.0776 USDT |
29,022.4130 |
1.0767 USDT |
1.0621 USDT |
1.0791 USDT |
1.0706 USDT |
| 2024-06-05 |
1.0740 USDT |
27,294.4548 |
1.0610 USDT |
1.0605 USDT |
1.0808 USDT |
1.0711 USDT |
| 2024-06-04 |
1.0538 USDT |
26,697.6141 |
1.0607 USDT |
1.0414 USDT |
1.0622 USDT |
1.0745 USDT |
| 2024-06-03 |
1.1137 USDT |
24,312.0804 |
1.0486 USDT |
1.0284 USDT |
1.0467 USDT |
1.0423 USDT |
| 2024-06-02 |
1.1615 USDT |
22,733.8248 |
1.1634 USDT |
1.1480 USDT |
1.1651 USDT |
1.1496 USDT |
| 2024-06-01 |
1.2084 USDT |
32,047.0344 |
1.1658 USDT |
1.1517 USDT |
1.1706 USDT |
1.1706 USDT |
| 2024-05-31 |
1.2518 USDT |
90,418.2084 |
1.2616 USDT |
1.2478 USDT |
1.2669 USDT |
1.2553 USDT |
| 2024-05-30 |
1.0980 USDT |
82,772.3213 |
1.1756 USDT |
1.1708 USDT |
1.1898 USDT |
1.1943 USDT |
| 2024-05-29 |
1.0572 USDT |
66,031.5870 |
1.0003 USDT |
0.9698 USDT |
0.9889 USDT |
0.9757 USDT |
| 2024-05-28 |
1.0844 USDT |
66,744.4988 |
1.0938 USDT |
1.0848 USDT |
1.1054 USDT |
1.0941 USDT |
| 2024-05-27 |
1.0723 USDT |
69,905.3668 |
1.0639 USDT |
1.0604 USDT |
1.0781 USDT |
1.0626 USDT |
| 2024-05-26 |
1.0684 USDT |
57,827.6938 |
1.0680 USDT |
1.0579 USDT |
1.0773 USDT |
1.0698 USDT |
| 2024-05-25 |
1.0924 USDT |
45,536.4064 |
1.0730 USDT |
1.0581 USDT |
1.0716 USDT |
1.0612 USDT |
| 2024-05-24 |
1.1564 USDT |
61,603.0048 |
1.1490 USDT |
1.1458 USDT |
1.1631 USDT |
1.1591 USDT |
| 2024-05-23 |
1.1754 USDT |
90,793.9648 |
1.1524 USDT |
1.1412 USDT |
1.1586 USDT |
1.1529 USDT |
| 2024-05-22 |
1.1976 USDT |
84,160.6329 |
1.2094 USDT |
1.1817 USDT |
1.2045 USDT |
1.2022 USDT |
| 2024-05-21 |
1.1987 USDT |
74,859.3623 |
1.1811 USDT |
1.1775 USDT |
1.1930 USDT |
1.2028 USDT |
| 2024-05-20 |
1.1675 USDT |
83,611.4947 |
1.1580 USDT |
1.1516 USDT |
1.1723 USDT |
1.1665 USDT |
| 2024-05-19 |
1.1756 USDT |
41,331.2296 |
1.1763 USDT |
1.1682 USDT |
1.1805 USDT |
1.1793 USDT |
| 2024-05-18 |
1.1772 USDT |
37,535.3730 |
1.1814 USDT |
1.1671 USDT |
1.1786 USDT |
1.1740 USDT |
| 2024-05-17 |
1.1764 USDT |
31,787.0650 |
1.1738 USDT |
1.1695 USDT |
1.1810 USDT |
1.1758 USDT |
| 2024-05-16 |
1.1743 USDT |
34,238.4830 |
1.1771 USDT |
1.1669 USDT |
1.1802 USDT |
1.1740 USDT |
| 2024-05-15 |
1.1925 USDT |
66,798.9552 |
1.1691 USDT |
1.1646 USDT |
1.1762 USDT |
1.1692 USDT |
| 2024-05-14 |
1.1746 USDT |
36,227.6108 |
1.1772 USDT |
1.1647 USDT |
1.1786 USDT |
1.1735 USDT |
| 2024-05-13 |
1.1921 USDT |
33,429.3354 |
1.1941 USDT |
1.1825 USDT |
1.1970 USDT |
1.1943 USDT |
| 2024-05-12 |
1.2276 USDT |
28,769.8627 |
1.1915 USDT |
1.1836 USDT |
1.1942 USDT |
1.1851 USDT |
| 2024-05-11 |
1.2121 USDT |
22,832.5365 |
1.2098 USDT |
1.2041 USDT |
1.2160 USDT |
1.2087 USDT |
| 2024-05-10 |
1.1939 USDT |
34,471.2101 |
1.2141 USDT |
1.2023 USDT |
1.2187 USDT |
1.2078 USDT |
| 2024-05-09 |
1.1844 USDT |
48,831.1807 |
1.1788 USDT |
1.1676 USDT |
1.1800 USDT |
1.1785 USDT |
| 2024-05-08 |
1.1606 USDT |
46,526.3727 |
1.1587 USDT |
1.1521 USDT |
1.1635 USDT |
1.1601 USDT |
| 2024-05-07 |
1.1584 USDT |
28,134.7610 |
1.1586 USDT |
1.1524 USDT |
1.1635 USDT |
1.1582 USDT |