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