Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.2023 USDT |
27,288.5187 |
1.2070 USDT |
1.2003 USDT |
1.2134 USDT |
1.2076 USDT |
| 2024-03-16 |
1.1929 USDT |
23,431.6586 |
1.1945 USDT |
1.1842 USDT |
1.1972 USDT |
1.1914 USDT |
| 2024-03-15 |
1.1642 USDT |
33,307.0486 |
1.1870 USDT |
1.1805 USDT |
1.1962 USDT |
1.1945 USDT |
| 2024-03-14 |
1.1227 USDT |
46,120.3843 |
1.1350 USDT |
1.1070 USDT |
1.1257 USDT |
1.1166 USDT |
| 2024-03-13 |
1.1181 USDT |
39,402.3856 |
1.1202 USDT |
1.0994 USDT |
1.1106 USDT |
1.1094 USDT |
| 2024-03-12 |
1.1612 USDT |
23,442.7208 |
1.1216 USDT |
1.1156 USDT |
1.1264 USDT |
1.1274 USDT |
| 2024-03-11 |
1.0634 USDT |
36,898.2684 |
1.0684 USDT |
1.0589 USDT |
1.0671 USDT |
1.0666 USDT |
| 2024-03-10 |
1.0882 USDT |
60,340.5329 |
1.0733 USDT |
1.0584 USDT |
1.0704 USDT |
1.0696 USDT |
| 2024-03-09 |
1.0963 USDT |
29,827.2194 |
1.0999 USDT |
1.0940 USDT |
1.1077 USDT |
1.0997 USDT |
| 2024-03-08 |
1.0811 USDT |
32,854.1823 |
1.0738 USDT |
1.0701 USDT |
1.0758 USDT |
1.0735 USDT |
| 2024-03-07 |
1.0820 USDT |
38,186.9415 |
1.0859 USDT |
1.0760 USDT |
1.0863 USDT |
1.0859 USDT |
| 2024-03-06 |
1.0452 USDT |
26,139.4575 |
1.0343 USDT |
1.0275 USDT |
1.0343 USDT |
1.0334 USDT |
| 2024-03-05 |
1.0920 USDT |
29,094.8616 |
1.0924 USDT |
1.0782 USDT |
1.0907 USDT |
1.0861 USDT |
| 2024-03-04 |
1.0447 USDT |
25,129.7076 |
1.0851 USDT |
1.0777 USDT |
1.0908 USDT |
1.0907 USDT |
| 2024-03-03 |
1.0305 USDT |
20,927.2028 |
1.0018 USDT |
0.9980 USDT |
1.0076 USDT |
1.0028 USDT |
| 2024-03-02 |
0.9766 USDT |
32,962.6832 |
0.9935 USDT |
0.9836 USDT |
0.9942 USDT |
0.9928 USDT |
| 2024-03-01 |
0.9311 USDT |
34,388.8064 |
0.9028 USDT |
0.9005 USDT |
0.9112 USDT |
0.9107 USDT |
| 2024-02-29 |
1.0166 USDT |
45,480.1813 |
0.9615 USDT |
0.9416 USDT |
1.0101 USDT |
1.0032 USDT |
| 2024-02-28 |
1.0797 USDT |
37,499.3882 |
1.1135 USDT |
1.0455 USDT |
1.0563 USDT |
1.0502 USDT |
| 2024-02-27 |
0.9979 USDT |
23,162.5811 |
1.0327 USDT |
1.0292 USDT |
1.0399 USDT |
1.0329 USDT |
| 2024-02-26 |
0.8972 USDT |
24,704.9510 |
0.9148 USDT |
0.8992 USDT |
0.9092 USDT |
0.9051 USDT |
| 2024-02-25 |
0.9554 USDT |
49,643.1037 |
0.9258 USDT |
0.8566 USDT |
0.8672 USDT |
0.8663 USDT |
| 2024-02-24 |
1.0038 USDT |
24,282.1680 |
1.0076 USDT |
0.9941 USDT |
1.0043 USDT |
0.9982 USDT |
| 2024-02-23 |
1.0038 USDT |
24,979.3540 |
1.0011 USDT |
0.9950 USDT |
1.0051 USDT |
1.0027 USDT |
| 2024-02-22 |
1.0018 USDT |
17,156.0301 |
1.0045 USDT |
0.9979 USDT |
1.0059 USDT |
1.0034 USDT |
| 2024-02-21 |
1.0090 USDT |
33,458.5725 |
1.0069 USDT |
1.0010 USDT |
1.0124 USDT |
1.0062 USDT |
| 2024-02-20 |
1.0104 USDT |
15,958.6357 |
1.0072 USDT |
1.0027 USDT |
1.0121 USDT |
1.0121 USDT |
| 2024-02-19 |
1.0141 USDT |
21,797.6162 |
1.0075 USDT |
1.0034 USDT |
1.0152 USDT |
1.0089 USDT |
| 2024-02-18 |
1.0099 USDT |
29,407.9322 |
1.0059 USDT |
0.9988 USDT |
1.0094 USDT |
1.0091 USDT |
| 2024-02-17 |
1.0181 USDT |
25,983.8449 |
1.0196 USDT |
1.0137 USDT |
1.0262 USDT |
1.0191 USDT |
| 2024-02-16 |
1.0059 USDT |
26,525.7818 |
1.0086 USDT |
0.9988 USDT |
1.0106 USDT |
1.0087 USDT |
| 2024-02-15 |
1.0058 USDT |
26,731.5463 |
1.0050 USDT |
0.9998 USDT |
1.0108 USDT |
1.0083 USDT |
| 2024-02-14 |
1.0047 USDT |
23,360.5795 |
1.0004 USDT |
0.9982 USDT |
1.0078 USDT |
1.0031 USDT |
| 2024-02-13 |
1.0045 USDT |
23,484.3886 |
1.0010 USDT |
0.9984 USDT |
1.0096 USDT |
1.0027 USDT |
| 2024-02-12 |
1.0046 USDT |
18,112.4647 |
1.0062 USDT |
0.9987 USDT |
1.0073 USDT |
1.0030 USDT |
| 2024-02-11 |
1.0196 USDT |
14,082.6157 |
1.0114 USDT |
1.0009 USDT |
1.0095 USDT |
1.0042 USDT |
| 2024-02-10 |
1.0195 USDT |
23,363.9785 |
1.0082 USDT |
1.0050 USDT |
1.0138 USDT |
1.0165 USDT |
| 2024-02-09 |
1.0176 USDT |
26,567.0892 |
1.0333 USDT |
1.0290 USDT |
1.0405 USDT |
1.0390 USDT |
| 2024-02-08 |
1.0056 USDT |
15,071.6232 |
1.0029 USDT |
1.0028 USDT |
1.0088 USDT |
1.0076 USDT |
| 2024-02-07 |
1.0070 USDT |
15,964.6368 |
1.0058 USDT |
1.0028 USDT |
1.0084 USDT |
1.0032 USDT |
| 2024-02-06 |
1.0147 USDT |
25,886.2893 |
1.0114 USDT |
1.0063 USDT |
1.0176 USDT |
1.0142 USDT |
| 2024-02-05 |
1.0126 USDT |
16,680.8797 |
1.0007 USDT |
0.9945 USDT |
1.0022 USDT |
1.0027 USDT |
| 2024-02-04 |
1.0021 USDT |
28,717.4295 |
1.0155 USDT |
1.0088 USDT |
1.0207 USDT |
1.0111 USDT |
| 2024-02-03 |
0.9600 USDT |
18,486.9000 |
0.9595 USDT |
0.9544 USDT |
0.9618 USDT |
0.9631 USDT |
| 2024-02-02 |
0.9903 USDT |
24,451.1450 |
0.9619 USDT |
0.9566 USDT |
0.9674 USDT |
0.9592 USDT |
| 2024-02-01 |
0.9781 USDT |
23,269.1614 |
1.0008 USDT |
0.9993 USDT |
1.0104 USDT |
1.0085 USDT |
| 2024-01-31 |
0.9094 USDT |
25,932.2414 |
0.9122 USDT |
0.9017 USDT |
0.9112 USDT |
0.9068 USDT |
| 2024-01-30 |
0.9328 USDT |
26,897.7846 |
0.9089 USDT |
0.9032 USDT |
0.9130 USDT |
0.9079 USDT |
| 2024-01-29 |
0.9268 USDT |
23,471.4053 |
0.9454 USDT |
0.9398 USDT |
0.9495 USDT |
0.9471 USDT |
| 2024-01-28 |
0.8802 USDT |
28,013.9173 |
0.8783 USDT |
0.8746 USDT |
0.8819 USDT |
0.8781 USDT |