Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.5031 USDT |
23,497.8573 |
0.4994 USDT |
0.4947 USDT |
0.4989 USDT |
0.4980 USDT |
| 2024-01-07 |
0.5092 USDT |
15,457.6405 |
0.5095 USDT |
0.5061 USDT |
0.5111 USDT |
0.5086 USDT |
| 2024-01-06 |
0.5129 USDT |
18,205.4202 |
0.5123 USDT |
0.5071 USDT |
0.5120 USDT |
0.5083 USDT |
| 2024-01-05 |
0.5120 USDT |
25,274.3788 |
0.5118 USDT |
0.5099 USDT |
0.5162 USDT |
0.5121 USDT |
| 2024-01-04 |
0.5233 USDT |
15,372.8539 |
0.5235 USDT |
0.5209 USDT |
0.5245 USDT |
0.5236 USDT |
| 2024-01-03 |
0.5201 USDT |
12,829.8390 |
0.5226 USDT |
0.5220 USDT |
0.5253 USDT |
0.5223 USDT |
| 2024-01-02 |
0.5121 USDT |
12,145.7281 |
0.5131 USDT |
0.5109 USDT |
0.5144 USDT |
0.5125 USDT |
| 2024-01-01 |
0.4861 USDT |
21,139.2427 |
0.4908 USDT |
0.4883 USDT |
0.4920 USDT |
0.4939 USDT |
| 2023-12-31 |
0.4564 USDT |
15,760.8101 |
0.4699 USDT |
0.4676 USDT |
0.4725 USDT |
0.4698 USDT |
| 2023-12-30 |
0.4254 USDT |
13,727.5387 |
0.4363 USDT |
0.4361 USDT |
0.4532 USDT |
0.4531 USDT |
| 2023-12-29 |
0.3615 USDT |
9,353.8795 |
0.3707 USDT |
0.3547 USDT |
0.3554 USDT |
0.3554 USDT |
| 2023-12-28 |
0.3828 USDT |
0.0000 |
0.3791 USDT |
0.3791 USDT |
0.3791 USDT |
0.3791 USDT |
| 2023-12-27 |
0.3865 USDT |
31.3110 |
0.3864 USDT |
0.3855 USDT |
0.3859 USDT |
0.3863 USDT |
| 2023-12-26 |
0.4228 USDT |
16.2182 |
0.3839 USDT |
0.3839 USDT |
0.3839 USDT |
0.3863 USDT |
| 2023-12-25 |
0.4597 USDT |
7,641.9045 |
0.4596 USDT |
0.4565 USDT |
0.4592 USDT |
0.4604 USDT |
| 2023-12-24 |
0.4664 USDT |
8,273.2371 |
0.4656 USDT |
0.4631 USDT |
0.4660 USDT |
0.4647 USDT |
| 2023-12-23 |
0.4678 USDT |
7,760.8435 |
0.4678 USDT |
0.4651 USDT |
0.4686 USDT |
0.4668 USDT |
| 2023-12-22 |
0.4714 USDT |
10,347.3287 |
0.4675 USDT |
0.4660 USDT |
0.4697 USDT |
0.4685 USDT |
| 2023-12-21 |
0.4825 USDT |
8,719.2622 |
0.4722 USDT |
0.4697 USDT |
0.4735 USDT |
0.4722 USDT |
| 2023-12-20 |
0.4932 USDT |
8,883.9458 |
0.5033 USDT |
0.4996 USDT |
0.5042 USDT |
0.5036 USDT |
| 2023-12-19 |
0.4530 USDT |
9,707.2718 |
0.4662 USDT |
0.4646 USDT |
0.4683 USDT |
0.4682 USDT |
| 2023-12-18 |
0.4375 USDT |
7,917.9112 |
0.4356 USDT |
0.4337 USDT |
0.4369 USDT |
0.4386 USDT |
| 2023-12-17 |
0.4311 USDT |
6,742.3687 |
0.4447 USDT |
0.4430 USDT |
0.4459 USDT |
0.4436 USDT |
| 2023-12-16 |
0.4171 USDT |
6,069.7579 |
0.4265 USDT |
0.4242 USDT |
0.4270 USDT |
0.4252 USDT |
| 2023-12-15 |
0.4236 USDT |
5,451.0922 |
0.4228 USDT |
0.4217 USDT |
0.4256 USDT |
0.4251 USDT |
| 2023-12-14 |
0.4715 USDT |
7,558.0662 |
0.4465 USDT |
0.4432 USDT |
0.4471 USDT |
0.4459 USDT |
| 2023-12-13 |
0.5065 USDT |
12,025.2110 |
0.5103 USDT |
0.5102 USDT |
0.5144 USDT |
0.5147 USDT |
| 2023-12-12 |
0.5101 USDT |
10,272.1341 |
0.5054 USDT |
0.5009 USDT |
0.5055 USDT |
0.5035 USDT |
| 2023-12-11 |
0.5324 USDT |
13,390.9839 |
0.5271 USDT |
0.5215 USDT |
0.5271 USDT |
0.5264 USDT |
| 2023-12-10 |
0.5516 USDT |
11,931.3497 |
0.5423 USDT |
0.5389 USDT |
0.5434 USDT |
0.5411 USDT |
| 2023-12-09 |
0.5603 USDT |
11,137.1643 |
0.5592 USDT |
0.5570 USDT |
0.5614 USDT |
0.5617 USDT |
| 2023-12-08 |
0.5749 USDT |
10,222.0514 |
0.5649 USDT |
0.5573 USDT |
0.5623 USDT |
0.5617 USDT |
| 2023-12-07 |
0.5989 USDT |
13,497.0470 |
0.5945 USDT |
0.5916 USDT |
0.5956 USDT |
0.5950 USDT |
| 2023-12-06 |
0.5990 USDT |
11,042.6490 |
0.6022 USDT |
0.5986 USDT |
0.6040 USDT |
0.6017 USDT |
| 2023-12-05 |
0.5992 USDT |
15,748.5477 |
0.5817 USDT |
0.5795 USDT |
0.5846 USDT |
0.5895 USDT |
| 2023-12-04 |
0.5758 USDT |
9,883.0868 |
0.5974 USDT |
0.5967 USDT |
0.6031 USDT |
0.6021 USDT |
| 2023-12-03 |
0.5999 USDT |
9,864.2511 |
0.5751 USDT |
0.5741 USDT |
0.5785 USDT |
0.5788 USDT |
| 2023-12-02 |
0.6115 USDT |
11,275.6791 |
0.6028 USDT |
0.6028 USDT |
0.6072 USDT |
0.6114 USDT |
| 2023-12-01 |
0.6257 USDT |
9,861.3390 |
0.6132 USDT |
0.6122 USDT |
0.6168 USDT |
0.6157 USDT |
| 2023-11-30 |
0.6456 USDT |
7,668.2428 |
0.6568 USDT |
0.6527 USDT |
0.6541 USDT |
0.6552 USDT |
| 2023-11-29 |
0.6888 USDT |
14,703.8624 |
0.7055 USDT |
0.6506 USDT |
0.6951 USDT |
0.6518 USDT |
| 2023-11-28 |
0.6508 USDT |
19,769.3314 |
0.6625 USDT |
0.6185 USDT |
0.6227 USDT |
0.6204 USDT |
| 2023-11-27 |
0.6634 USDT |
10,175.4556 |
0.6577 USDT |
0.6516 USDT |
0.6574 USDT |
0.6551 USDT |
| 2023-11-26 |
0.6985 USDT |
10,120.6282 |
0.6902 USDT |
0.6876 USDT |
0.6927 USDT |
0.6891 USDT |
| 2023-11-25 |
0.7258 USDT |
8,581.0123 |
0.7115 USDT |
0.7080 USDT |
0.7134 USDT |
0.7112 USDT |
| 2023-11-24 |
0.7311 USDT |
9,220.4232 |
0.7411 USDT |
0.7392 USDT |
0.7451 USDT |
0.7438 USDT |
| 2023-11-23 |
0.6852 USDT |
8,825.5374 |
0.6697 USDT |
0.6679 USDT |
0.6728 USDT |
0.6725 USDT |
| 2023-11-22 |
0.7094 USDT |
9,229.9673 |
0.6941 USDT |
0.6916 USDT |
0.6979 USDT |
0.6955 USDT |
| 2023-11-21 |
0.7611 USDT |
10,248.3552 |
0.7355 USDT |
0.7287 USDT |
0.7365 USDT |
0.7309 USDT |
| 2023-11-20 |
0.7266 USDT |
9,695.4404 |
0.7156 USDT |
0.7101 USDT |
0.7174 USDT |
0.7138 USDT |