Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0153 USDT |
3,791.7386 |
0.0152 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-12-21 |
0.0151 USDT |
219,488.9468 |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-12-20 |
0.0152 USDT |
202,419.0539 |
0.0151 USDT |
0.0150 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-12-19 |
0.0157 USDT |
262,215.2972 |
0.0158 USDT |
0.0153 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-12-18 |
0.0159 USDT |
249,811.7372 |
0.0159 USDT |
0.0156 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-12-17 |
0.0160 USDT |
284,017.9799 |
0.0160 USDT |
0.0159 USDT |
0.0161 USDT |
0.0160 USDT |
| 2024-12-16 |
0.0159 USDT |
249,324.8909 |
0.0159 USDT |
0.0158 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-12-15 |
0.0154 USDT |
3,291.0539 |
0.0156 USDT |
0.0156 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-12-14 |
0.0150 USDT |
31,186.4521 |
0.0151 USDT |
0.0149 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-12-13 |
0.0150 USDT |
33,722.2501 |
0.0150 USDT |
0.0149 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-12-12 |
0.0150 USDT |
278,674.9872 |
0.0150 USDT |
0.0149 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-12-11 |
0.0150 USDT |
37,195.2216 |
0.0150 USDT |
0.0149 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-12-10 |
0.0162 USDT |
247,705.0230 |
0.0150 USDT |
0.0149 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-12-09 |
0.0191 USDT |
5,459.6238 |
0.0191 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-12-08 |
0.0191 USDT |
143,796.6786 |
0.0192 USDT |
0.0190 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-12-07 |
0.0205 USDT |
25,224.3300 |
0.0204 USDT |
0.0203 USDT |
0.0205 USDT |
0.0203 USDT |
| 2024-12-06 |
0.0203 USDT |
178,993.6532 |
0.0204 USDT |
0.0202 USDT |
0.0204 USDT |
0.0204 USDT |
| 2024-12-05 |
0.0206 USDT |
174,999.7130 |
0.0209 USDT |
0.0207 USDT |
0.0210 USDT |
0.0209 USDT |
| 2024-12-04 |
0.0201 USDT |
281,507.3402 |
0.0201 USDT |
0.0200 USDT |
0.0202 USDT |
0.0204 USDT |
| 2024-12-03 |
0.0201 USDT |
9,179.6879 |
0.0201 USDT |
0.0200 USDT |
0.0202 USDT |
0.0201 USDT |
| 2024-12-02 |
0.0201 USDT |
11,204.9360 |
0.0200 USDT |
0.0200 USDT |
0.0202 USDT |
0.0201 USDT |
| 2024-12-01 |
0.0201 USDT |
178,762.9489 |
0.0201 USDT |
0.0200 USDT |
0.0202 USDT |
0.0201 USDT |
| 2024-11-30 |
0.0201 USDT |
183,597.2152 |
0.0201 USDT |
0.0199 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-11-29 |
0.0201 USDT |
168,064.4194 |
0.0201 USDT |
0.0200 USDT |
0.0202 USDT |
0.0201 USDT |
| 2024-11-28 |
0.0201 USDT |
223,428.2420 |
0.0200 USDT |
0.0199 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-11-27 |
0.0200 USDT |
24,993.4827 |
0.0201 USDT |
0.0200 USDT |
0.0202 USDT |
0.0201 USDT |
| 2024-11-26 |
0.0198 USDT |
165,342.3089 |
0.0200 USDT |
0.0199 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-11-25 |
0.0189 USDT |
246,683.9414 |
0.0189 USDT |
0.0188 USDT |
0.0190 USDT |
0.0200 USDT |
| 2024-11-24 |
0.0193 USDT |
216,017.1112 |
0.0188 USDT |
0.0187 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-11-23 |
0.0198 USDT |
132,173.4763 |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
| 2024-11-22 |
0.0199 USDT |
119,717.9231 |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
| 2024-11-21 |
0.0200 USDT |
6,093.9463 |
0.0199 USDT |
0.0198 USDT |
0.0200 USDT |
0.0199 USDT |
| 2024-11-20 |
0.0199 USDT |
9,648.8558 |
0.0200 USDT |
0.0199 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-11-19 |
0.0204 USDT |
182,770.3753 |
0.0198 USDT |
0.0197 USDT |
0.0199 USDT |
0.0198 USDT |
| 2024-11-18 |
0.0220 USDT |
18,540.4291 |
0.0207 USDT |
0.0206 USDT |
0.0208 USDT |
0.0207 USDT |
| 2024-11-17 |
0.0235 USDT |
167,879.3606 |
0.0230 USDT |
0.0227 USDT |
0.0229 USDT |
0.0228 USDT |
| 2024-11-16 |
0.0244 USDT |
106,397.2072 |
0.0244 USDT |
0.0242 USDT |
0.0245 USDT |
0.0244 USDT |
| 2024-11-15 |
0.0242 USDT |
3,611.4217 |
0.0244 USDT |
0.0243 USDT |
0.0244 USDT |
0.0244 USDT |
| 2024-11-14 |
0.0244 USDT |
161,918.5300 |
0.0243 USDT |
0.0242 USDT |
0.0243 USDT |
0.0242 USDT |
| 2024-11-13 |
0.0240 USDT |
154,824.4200 |
0.0240 USDT |
0.0239 USDT |
0.0241 USDT |
0.0244 USDT |
| 2024-11-12 |
0.0244 USDT |
19,347.0011 |
0.0237 USDT |
0.0237 USDT |
0.0239 USDT |
0.0238 USDT |
| 2024-11-11 |
0.0242 USDT |
160,062.4265 |
0.0243 USDT |
0.0243 USDT |
0.0247 USDT |
0.0248 USDT |
| 2024-11-10 |
0.0235 USDT |
206,530.8137 |
0.0234 USDT |
0.0234 USDT |
0.0237 USDT |
0.0238 USDT |
| 2024-11-09 |
0.0233 USDT |
25,028.7813 |
0.0233 USDT |
0.0232 USDT |
0.0234 USDT |
0.0234 USDT |
| 2024-11-08 |
0.0233 USDT |
143,736.2715 |
0.0234 USDT |
0.0232 USDT |
0.0234 USDT |
0.0234 USDT |
| 2024-11-07 |
0.0233 USDT |
24,457.2370 |
0.0234 USDT |
0.0232 USDT |
0.0234 USDT |
0.0234 USDT |
| 2024-11-06 |
0.0232 USDT |
13,741.7854 |
0.0234 USDT |
0.0232 USDT |
0.0235 USDT |
0.0232 USDT |
| 2024-11-05 |
0.0228 USDT |
143,975.1775 |
0.0228 USDT |
0.0226 USDT |
0.0228 USDT |
0.0228 USDT |
| 2024-11-04 |
0.0231 USDT |
159,150.5575 |
0.0230 USDT |
0.0229 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-11-03 |
0.0231 USDT |
216,503.5662 |
0.0230 USDT |
0.0229 USDT |
0.0232 USDT |
0.0231 USDT |