Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.8808 USDT |
22,505.9016 |
0.8829 USDT |
0.8742 USDT |
0.8813 USDT |
0.8797 USDT |
| 2024-01-26 |
0.8830 USDT |
20,062.9421 |
0.8853 USDT |
0.8772 USDT |
0.8860 USDT |
0.8786 USDT |
| 2024-01-25 |
0.8548 USDT |
29,454.9382 |
0.8737 USDT |
0.8673 USDT |
0.8773 USDT |
0.8747 USDT |
| 2024-01-24 |
0.7763 USDT |
38,497.9731 |
0.8080 USDT |
0.8042 USDT |
0.8130 USDT |
0.8165 USDT |
| 2024-01-23 |
0.7246 USDT |
30,781.0555 |
0.7250 USDT |
0.7204 USDT |
0.7281 USDT |
0.7227 USDT |
| 2024-01-22 |
0.7241 USDT |
28,831.8613 |
0.7232 USDT |
0.7196 USDT |
0.7288 USDT |
0.7266 USDT |
| 2024-01-21 |
0.7137 USDT |
28,400.3384 |
0.7222 USDT |
0.7169 USDT |
0.7205 USDT |
0.7202 USDT |
| 2024-01-20 |
0.7110 USDT |
19,936.2795 |
0.7117 USDT |
0.7055 USDT |
0.7127 USDT |
0.7074 USDT |
| 2024-01-19 |
0.7121 USDT |
25,126.7564 |
0.7147 USDT |
0.7071 USDT |
0.7160 USDT |
0.7110 USDT |
| 2024-01-18 |
0.6820 USDT |
31,619.0640 |
0.7078 USDT |
0.6997 USDT |
0.7078 USDT |
0.7047 USDT |
| 2024-01-17 |
0.6647 USDT |
25,032.9497 |
0.6645 USDT |
0.6595 USDT |
0.6668 USDT |
0.6652 USDT |
| 2024-01-16 |
0.6563 USDT |
25,886.8751 |
0.6679 USDT |
0.6616 USDT |
0.6685 USDT |
0.6648 USDT |
| 2024-01-15 |
0.6296 USDT |
16,646.8510 |
0.6276 USDT |
0.6238 USDT |
0.6304 USDT |
0.6256 USDT |
| 2024-01-14 |
0.5983 USDT |
22,467.9711 |
0.6325 USDT |
0.6292 USDT |
0.6356 USDT |
0.6339 USDT |
| 2024-01-13 |
0.5450 USDT |
23,097.6981 |
0.5436 USDT |
0.5405 USDT |
0.5459 USDT |
0.5470 USDT |
| 2024-01-12 |
0.5441 USDT |
21,807.7715 |
0.5473 USDT |
0.5426 USDT |
0.5489 USDT |
0.5463 USDT |
| 2024-01-11 |
0.5106 USDT |
21,356.4248 |
0.5311 USDT |
0.5280 USDT |
0.5337 USDT |
0.5315 USDT |
| 2024-01-10 |
0.4874 USDT |
44,220.1127 |
0.4966 USDT |
0.4881 USDT |
0.4924 USDT |
0.4902 USDT |
| 2024-01-09 |
0.4793 USDT |
24,077.9434 |
0.4767 USDT |
0.4736 USDT |
0.4781 USDT |
0.4777 USDT |