Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
1.2623 USDT |
33,075.5287 |
1.2848 USDT |
1.2742 USDT |
1.2882 USDT |
1.2862 USDT |
| 2024-04-16 |
1.2371 USDT |
33,741.4507 |
1.2133 USDT |
1.1908 USDT |
1.2030 USDT |
1.2009 USDT |
| 2024-04-15 |
1.2909 USDT |
37,275.0646 |
1.2858 USDT |
1.2792 USDT |
1.2934 USDT |
1.2839 USDT |
| 2024-04-14 |
1.3034 USDT |
22,730.5870 |
1.2923 USDT |
1.2879 USDT |
1.2999 USDT |
1.2978 USDT |
| 2024-04-13 |
1.3087 USDT |
31,793.7057 |
1.3368 USDT |
1.3147 USDT |
1.3286 USDT |
1.3266 USDT |
| 2024-04-12 |
1.2083 USDT |
29,337.8885 |
1.1909 USDT |
1.1875 USDT |
1.2001 USDT |
1.1999 USDT |
| 2024-04-11 |
1.2438 USDT |
27,373.0039 |
1.2284 USDT |
1.2165 USDT |
1.2346 USDT |
1.2187 USDT |
| 2024-04-10 |
1.2866 USDT |
32,545.6896 |
1.2741 USDT |
1.2495 USDT |
1.2684 USDT |
1.2544 USDT |
| 2024-04-09 |
1.3472 USDT |
31,685.1808 |
1.3363 USDT |
1.3156 USDT |
1.3306 USDT |
1.3255 USDT |
| 2024-04-08 |
1.3718 USDT |
29,567.6251 |
1.3706 USDT |
1.3607 USDT |
1.3755 USDT |
1.3706 USDT |
| 2024-04-07 |
1.3703 USDT |
30,761.6976 |
1.3756 USDT |
1.3656 USDT |
1.3810 USDT |
1.3686 USDT |
| 2024-04-06 |
1.3581 USDT |
28,674.3061 |
1.3581 USDT |
1.3469 USDT |
1.3616 USDT |
1.3504 USDT |
| 2024-04-05 |
1.3588 USDT |
50,880.5634 |
1.3053 USDT |
1.2782 USDT |
1.2911 USDT |
1.3364 USDT |
| 2024-04-04 |
1.4228 USDT |
32,679.0603 |
1.4185 USDT |
1.4078 USDT |
1.4225 USDT |
1.4121 USDT |
| 2024-04-03 |
1.4804 USDT |
25,266.9076 |
1.4755 USDT |
1.4562 USDT |
1.4721 USDT |
1.4622 USDT |
| 2024-04-02 |
1.4855 USDT |
26,302.2021 |
1.4893 USDT |
1.4816 USDT |
1.4970 USDT |
1.4888 USDT |