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