Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
1.5557 USDT |
47,167.9139 |
1.5623 USDT |
1.4750 USDT |
1.4881 USDT |
1.4865 USDT |
| 2024-03-31 |
1.5408 USDT |
34,354.0261 |
1.6798 USDT |
1.6634 USDT |
1.6816 USDT |
1.6694 USDT |
| 2024-03-30 |
1.2440 USDT |
28,437.9681 |
1.3119 USDT |
1.2999 USDT |
1.3145 USDT |
1.3091 USDT |
| 2024-03-29 |
1.1890 USDT |
29,652.9531 |
1.1821 USDT |
1.1686 USDT |
1.1807 USDT |
1.1769 USDT |
| 2024-03-28 |
1.2049 USDT |
21,347.4079 |
1.1916 USDT |
1.1842 USDT |
1.1918 USDT |
1.1896 USDT |
| 2024-03-27 |
1.2328 USDT |
25,155.0576 |
1.2306 USDT |
1.2211 USDT |
1.2340 USDT |
1.2231 USDT |
| 2024-03-26 |
1.2746 USDT |
33,080.1151 |
1.2767 USDT |
1.2444 USDT |
1.2529 USDT |
1.2493 USDT |
| 2024-03-25 |
1.2607 USDT |
27,131.9286 |
1.2648 USDT |
1.2576 USDT |
1.2709 USDT |
1.2659 USDT |
| 2024-03-24 |
1.2568 USDT |
29,245.3882 |
1.2588 USDT |
1.2409 USDT |
1.2518 USDT |
1.2492 USDT |
| 2024-03-23 |
1.2578 USDT |
23,812.7098 |
1.2617 USDT |
1.2497 USDT |
1.2639 USDT |
1.2589 USDT |
| 2024-03-22 |
1.2491 USDT |
29,570.3883 |
1.2527 USDT |
1.2454 USDT |
1.2603 USDT |
1.2598 USDT |
| 2024-03-21 |
1.2278 USDT |
20,531.1853 |
1.2224 USDT |
1.2194 USDT |
1.2320 USDT |
1.2249 USDT |
| 2024-03-20 |
1.2340 USDT |
26,274.7491 |
1.2306 USDT |
1.2271 USDT |
1.2397 USDT |
1.2334 USDT |
| 2024-03-19 |
1.2295 USDT |
27,138.9598 |
1.2292 USDT |
1.2258 USDT |
1.2383 USDT |
1.2375 USDT |
| 2024-03-18 |
1.2109 USDT |
22,527.4483 |
1.2168 USDT |
1.2047 USDT |
1.2179 USDT |
1.2100 USDT |
| 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 |