Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
1.0703 USDT |
5,804.9273 |
1.0661 USDT |
1.0652 USDT |
1.0679 USDT |
1.0677 USDT |
| 2023-09-29 |
1.0728 USDT |
7,446.8352 |
1.0732 USDT |
1.0679 USDT |
1.0756 USDT |
1.0732 USDT |
| 2023-09-28 |
1.0477 USDT |
6,478.0732 |
1.0716 USDT |
1.0696 USDT |
1.0761 USDT |
1.0764 USDT |
| 2023-09-27 |
0.9855 USDT |
6,590.5006 |
1.0097 USDT |
1.0038 USDT |
1.0122 USDT |
1.0088 USDT |
| 2023-09-26 |
0.9916 USDT |
6,993.5574 |
0.9950 USDT |
0.9915 USDT |
0.9994 USDT |
0.9970 USDT |
| 2023-09-25 |
1.0767 USDT |
8,441.3527 |
1.0239 USDT |
1.0188 USDT |
1.0250 USDT |
1.0241 USDT |
| 2023-09-24 |
1.1295 USDT |
8,028.1664 |
1.1106 USDT |
1.1054 USDT |
1.1142 USDT |
1.1054 USDT |
| 2023-09-23 |
1.1726 USDT |
13,336.3709 |
1.1856 USDT |
1.1240 USDT |
1.1292 USDT |
1.1262 USDT |
| 2023-09-22 |
1.1968 USDT |
7,423.2359 |
1.1994 USDT |
1.1948 USDT |
1.2027 USDT |
1.2027 USDT |
| 2023-09-21 |
1.1959 USDT |
5,935.1002 |
1.1923 USDT |
1.1902 USDT |
1.1995 USDT |
1.1995 USDT |
| 2023-09-20 |
1.1829 USDT |
8,244.5038 |
1.2018 USDT |
1.1974 USDT |
1.2079 USDT |
1.2005 USDT |
| 2023-09-19 |
1.1499 USDT |
5,873.5638 |
1.1584 USDT |
1.1537 USDT |
1.1618 USDT |
1.1581 USDT |
| 2023-09-18 |
1.1407 USDT |
7,926.7326 |
1.1547 USDT |
1.1465 USDT |
1.1547 USDT |
1.1525 USDT |
| 2023-09-17 |
1.1309 USDT |
7,489.3711 |
1.1204 USDT |
1.1125 USDT |
1.1208 USDT |
1.1177 USDT |
| 2023-09-16 |
1.1167 USDT |
7,859.1140 |
1.1159 USDT |
1.1124 USDT |
1.1190 USDT |
1.1249 USDT |
| 2023-09-15 |
1.1058 USDT |
6,667.6779 |
1.1311 USDT |
1.1267 USDT |
1.1358 USDT |
1.1355 USDT |
| 2023-09-14 |
1.1254 USDT |
8,384.1000 |
1.1281 USDT |
1.1271 USDT |
1.1338 USDT |
1.1330 USDT |
| 2023-09-13 |
1.1452 USDT |
6,067.9966 |
1.1534 USDT |
1.1467 USDT |
1.1543 USDT |
1.1512 USDT |
| 2023-09-12 |
1.1578 USDT |
7,106.4949 |
1.1576 USDT |
1.1550 USDT |
1.1654 USDT |
1.1627 USDT |
| 2023-09-11 |
1.1490 USDT |
10,598.1363 |
1.1511 USDT |
1.1373 USDT |
1.1454 USDT |
1.1676 USDT |
| 2023-09-10 |
1.1583 USDT |
6,118.8946 |
1.1499 USDT |
1.1445 USDT |
1.1535 USDT |
1.1539 USDT |
| 2023-09-09 |
1.1854 USDT |
6,934.1500 |
1.1957 USDT |
1.1875 USDT |
1.1958 USDT |
1.1940 USDT |
| 2023-09-08 |
1.1637 USDT |
17,761.6867 |
1.1504 USDT |
1.1399 USDT |
1.1544 USDT |
1.1847 USDT |
| 2023-09-07 |
1.2034 USDT |
8,223.0931 |
1.1924 USDT |
1.1807 USDT |
1.1907 USDT |
1.1875 USDT |
| 2023-09-06 |
1.2243 USDT |
7,183.8222 |
1.2225 USDT |
1.2152 USDT |
1.2233 USDT |
1.2211 USDT |
| 2023-09-05 |
1.2129 USDT |
6,672.4584 |
1.2166 USDT |
1.2123 USDT |
1.2204 USDT |
1.2127 USDT |
| 2023-09-04 |
1.2022 USDT |
8,227.6588 |
1.1980 USDT |
1.1944 USDT |
1.2048 USDT |
1.1993 USDT |
| 2023-09-03 |
1.2286 USDT |
5,931.6003 |
1.2309 USDT |
1.2304 USDT |
1.2388 USDT |
1.2388 USDT |
| 2023-09-02 |
1.1737 USDT |
7,776.3137 |
1.2178 USDT |
1.2162 USDT |
1.2257 USDT |
1.2246 USDT |
| 2023-09-01 |
1.1434 USDT |
6,642.1228 |
1.1168 USDT |
1.1115 USDT |
1.1204 USDT |
1.1155 USDT |
| 2023-08-31 |
1.1921 USDT |
7,307.0303 |
1.1793 USDT |
1.1700 USDT |
1.1777 USDT |
1.1742 USDT |