Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
1.1327 USDT |
29,261.1965 |
1.1532 USDT |
1.1381 USDT |
1.1500 USDT |
1.1479 USDT |
| 2024-05-05 |
1.1066 USDT |
24,362.3544 |
1.1029 USDT |
1.0998 USDT |
1.1113 USDT |
1.1064 USDT |
| 2024-05-04 |
1.1113 USDT |
53,763.1420 |
1.1025 USDT |
1.0983 USDT |
1.1117 USDT |
1.1014 USDT |
| 2024-05-03 |
1.1315 USDT |
26,178.8841 |
1.1292 USDT |
1.1177 USDT |
1.1305 USDT |
1.1256 USDT |
| 2024-05-02 |
1.1128 USDT |
36,481.2926 |
1.1001 USDT |
1.0907 USDT |
1.1032 USDT |
1.1537 USDT |
| 2024-05-01 |
1.1493 USDT |
35,919.9470 |
1.1104 USDT |
1.0985 USDT |
1.1098 USDT |
1.1063 USDT |
| 2024-04-30 |
1.2286 USDT |
28,720.7979 |
1.2168 USDT |
1.2035 USDT |
1.2160 USDT |
1.2107 USDT |
| 2024-04-29 |
1.2135 USDT |
22,046.9522 |
1.2313 USDT |
1.2283 USDT |
1.2419 USDT |
1.2345 USDT |
| 2024-04-28 |
1.2122 USDT |
31,635.0262 |
1.2097 USDT |
1.2032 USDT |
1.2162 USDT |
1.2092 USDT |
| 2024-04-27 |
1.2070 USDT |
23,386.8989 |
1.2060 USDT |
1.1994 USDT |
1.2129 USDT |
1.2107 USDT |
| 2024-04-26 |
1.1881 USDT |
39,894.0154 |
1.2071 USDT |
1.1989 USDT |
1.2129 USDT |
1.2060 USDT |
| 2024-04-25 |
1.1702 USDT |
28,021.6644 |
1.1846 USDT |
1.1801 USDT |
1.1925 USDT |
1.1935 USDT |
| 2024-04-24 |
1.1159 USDT |
21,025.4583 |
1.1604 USDT |
1.1515 USDT |
1.1604 USDT |
1.1558 USDT |
| 2024-04-23 |
1.0670 USDT |
38,025.4578 |
1.0728 USDT |
1.0698 USDT |
1.0814 USDT |
1.0714 USDT |
| 2024-04-22 |
1.1248 USDT |
53,425.2906 |
1.0471 USDT |
1.0398 USDT |
1.0514 USDT |
1.1605 USDT |
| 2024-04-21 |
1.1847 USDT |
25,937.0806 |
1.1743 USDT |
1.1673 USDT |
1.1789 USDT |
1.1686 USDT |
| 2024-04-20 |
1.2148 USDT |
43,269.4122 |
1.2231 USDT |
1.1748 USDT |
1.1845 USDT |
1.1786 USDT |
| 2024-04-19 |
1.2537 USDT |
42,221.3108 |
1.3066 USDT |
1.2363 USDT |
1.2500 USDT |
1.2514 USDT |
| 2024-04-18 |
1.2605 USDT |
33,818.1957 |
1.2308 USDT |
1.1936 USDT |
1.2401 USDT |
1.1968 USDT |