Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.7375 USDT |
9,785.6058 |
0.7176 USDT |
0.7151 USDT |
0.7204 USDT |
0.7224 USDT |
| 2023-11-18 |
0.7600 USDT |
9,913.0980 |
0.7811 USDT |
0.7802 USDT |
0.7848 USDT |
0.7812 USDT |
| 2023-11-17 |
0.7470 USDT |
9,659.3546 |
0.7407 USDT |
0.7347 USDT |
0.7406 USDT |
0.7381 USDT |
| 2023-11-16 |
0.7548 USDT |
11,725.9695 |
0.7514 USDT |
0.7448 USDT |
0.7510 USDT |
0.7499 USDT |
| 2023-11-15 |
0.7197 USDT |
14,032.4815 |
0.7497 USDT |
0.7488 USDT |
0.7594 USDT |
0.7595 USDT |
| 2023-11-14 |
0.7742 USDT |
12,781.2383 |
0.7820 USDT |
0.6855 USDT |
0.7842 USDT |
0.6863 USDT |
| 2023-11-13 |
0.7860 USDT |
10,468.3509 |
0.7871 USDT |
0.7796 USDT |
0.7853 USDT |
0.7817 USDT |
| 2023-11-12 |
0.7911 USDT |
10,439.7229 |
0.7920 USDT |
0.7848 USDT |
0.7908 USDT |
0.7886 USDT |
| 2023-11-11 |
0.7923 USDT |
11,939.2135 |
0.7938 USDT |
0.7879 USDT |
0.7942 USDT |
0.7901 USDT |
| 2023-11-10 |
0.7887 USDT |
7,028.6625 |
0.7915 USDT |
0.7903 USDT |
0.7960 USDT |
0.7940 USDT |
| 2023-11-09 |
0.7557 USDT |
8,028.9718 |
0.7476 USDT |
0.7411 USDT |
0.7470 USDT |
0.7464 USDT |
| 2023-11-08 |
0.8094 USDT |
10,576.3145 |
0.8055 USDT |
0.7865 USDT |
0.7922 USDT |
0.7909 USDT |
| 2023-11-07 |
0.8192 USDT |
9,831.4916 |
0.8152 USDT |
0.8117 USDT |
0.8184 USDT |
0.8204 USDT |
| 2023-11-06 |
0.8366 USDT |
9,104.7891 |
0.8231 USDT |
0.8203 USDT |
0.8268 USDT |
0.8266 USDT |
| 2023-11-05 |
0.8822 USDT |
9,297.7098 |
0.8858 USDT |
0.8795 USDT |
0.8863 USDT |
0.8869 USDT |
| 2023-11-04 |
0.8812 USDT |
5,525.7726 |
0.8832 USDT |
0.8806 USDT |
0.8833 USDT |
0.8850 USDT |
| 2023-11-03 |
0.8772 USDT |
5,338.3111 |
0.8827 USDT |
0.8766 USDT |
0.8802 USDT |
0.8801 USDT |
| 2023-11-02 |
0.8500 USDT |
7,903.8686 |
0.8462 USDT |
0.8454 USDT |
0.8516 USDT |
0.8513 USDT |
| 2023-11-01 |
0.8272 USDT |
9,282.2331 |
0.8360 USDT |
0.8307 USDT |
0.8360 USDT |
0.8336 USDT |
| 2023-10-31 |
0.8152 USDT |
6,239.3904 |
0.8168 USDT |
0.8140 USDT |
0.8214 USDT |
0.8181 USDT |
| 2023-10-30 |
0.8762 USDT |
7,330.1043 |
0.8449 USDT |
0.8382 USDT |
0.8458 USDT |
0.8428 USDT |
| 2023-10-29 |
0.8616 USDT |
7,027.0898 |
0.8593 USDT |
0.8566 USDT |
0.8626 USDT |
0.8591 USDT |
| 2023-10-28 |
0.8852 USDT |
6,136.5158 |
0.8822 USDT |
0.8775 USDT |
0.8842 USDT |
0.8803 USDT |
| 2023-10-27 |
0.8761 USDT |
7,747.7050 |
0.8855 USDT |
0.8805 USDT |
0.8889 USDT |
0.8847 USDT |
| 2023-10-26 |
0.8780 USDT |
6,505.4139 |
0.8670 USDT |
0.8644 USDT |
0.8708 USDT |
0.8697 USDT |
| 2023-10-25 |
0.8889 USDT |
8,925.6769 |
0.8908 USDT |
0.8862 USDT |
0.8931 USDT |
0.8884 USDT |
| 2023-10-24 |
0.9068 USDT |
326.9426 |
0.9184 USDT |
0.9157 USDT |
0.9218 USDT |
0.9165 USDT |
| 2023-10-23 |
0.9041 USDT |
8,095.4373 |
0.9052 USDT |
0.8987 USDT |
0.9070 USDT |
0.9063 USDT |
| 2023-10-22 |
0.9210 USDT |
6,726.1974 |
0.9018 USDT |
0.8949 USDT |
0.9012 USDT |
0.8982 USDT |
| 2023-10-21 |
0.9000 USDT |
8,453.2956 |
0.8927 USDT |
0.8859 USDT |
0.8937 USDT |
0.8973 USDT |
| 2023-10-20 |
0.9204 USDT |
7,431.1313 |
0.9002 USDT |
0.8982 USDT |
0.9056 USDT |
0.9042 USDT |