Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.9650 USDT |
11,425.2349 |
0.9620 USDT |
0.9554 USDT |
0.9639 USDT |
0.9855 USDT |
| 2023-10-18 |
0.9621 USDT |
6,680.8646 |
0.9634 USDT |
0.9567 USDT |
0.9631 USDT |
0.9584 USDT |
| 2023-10-17 |
0.9639 USDT |
7,463.6981 |
0.9635 USDT |
0.9596 USDT |
0.9662 USDT |
0.9636 USDT |
| 2023-10-16 |
0.9776 USDT |
8,405.2798 |
0.9643 USDT |
0.9621 USDT |
0.9702 USDT |
0.9684 USDT |
| 2023-10-15 |
0.9624 USDT |
6,700.0538 |
0.9581 USDT |
0.9519 USDT |
0.9582 USDT |
0.9565 USDT |
| 2023-10-14 |
1.0089 USDT |
5,719.5131 |
1.0072 USDT |
0.9996 USDT |
1.0048 USDT |
1.0034 USDT |
| 2023-10-13 |
0.9472 USDT |
7,559.4103 |
0.9518 USDT |
0.9467 USDT |
0.9528 USDT |
0.9489 USDT |
| 2023-10-12 |
0.9816 USDT |
6,122.9679 |
0.9334 USDT |
0.9319 USDT |
0.9388 USDT |
0.9382 USDT |
| 2023-10-11 |
1.0275 USDT |
8,449.5788 |
1.0202 USDT |
1.0120 USDT |
1.0202 USDT |
1.0169 USDT |
| 2023-10-10 |
1.0076 USDT |
10,010.2859 |
1.0016 USDT |
0.9979 USDT |
1.0048 USDT |
1.0178 USDT |
| 2023-10-09 |
1.0145 USDT |
9,546.2938 |
1.0206 USDT |
0.9922 USDT |
0.9983 USDT |
0.9956 USDT |
| 2023-10-08 |
1.0232 USDT |
8,722.3348 |
1.0269 USDT |
1.0160 USDT |
1.0215 USDT |
1.0201 USDT |
| 2023-10-07 |
1.0279 USDT |
8,278.5634 |
1.0207 USDT |
1.0177 USDT |
1.0256 USDT |
1.0244 USDT |
| 2023-10-06 |
1.0380 USDT |
5,988.8608 |
1.0307 USDT |
1.0287 USDT |
1.0374 USDT |
1.0344 USDT |
| 2023-10-05 |
1.0466 USDT |
7,546.6177 |
1.0310 USDT |
1.0257 USDT |
1.0334 USDT |
1.0348 USDT |
| 2023-10-04 |
1.0437 USDT |
7,637.9026 |
1.0322 USDT |
1.0266 USDT |
1.0339 USDT |
1.0304 USDT |
| 2023-10-03 |
1.0607 USDT |
6,711.5854 |
1.0406 USDT |
1.0276 USDT |
1.0348 USDT |
1.0302 USDT |
| 2023-10-02 |
1.0799 USDT |
6,694.4542 |
1.0902 USDT |
1.0757 USDT |
1.0831 USDT |
1.0794 USDT |
| 2023-10-01 |
1.0617 USDT |
12,266.8303 |
1.0664 USDT |
1.0423 USDT |
1.0668 USDT |
1.0485 USDT |