Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
0.0795 USDT |
51,250.0602 |
0.0790 USDT |
0.0787 USDT |
0.0793 USDT |
0.0788 USDT |
| 2023-05-01 |
0.0800 USDT |
49,721.5269 |
0.0798 USDT |
0.0795 USDT |
0.0801 USDT |
0.0799 USDT |
| 2023-04-30 |
0.0805 USDT |
46,143.9200 |
0.0805 USDT |
0.0802 USDT |
0.0807 USDT |
0.0806 USDT |
| 2023-04-29 |
0.0804 USDT |
34,844.6373 |
0.0803 USDT |
0.0802 USDT |
0.0807 USDT |
0.0805 USDT |
| 2023-04-28 |
0.0882 USDT |
0.0000 |
0.0904 USDT |
0.0904 USDT |
0.0904 USDT |
0.0904 USDT |
| 2023-04-27 |
0.0997 USDT |
0.0000 |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
| 2023-04-26 |
0.0981 USDT |
0.0000 |
0.0908 USDT |
0.0908 USDT |
0.0908 USDT |
0.0908 USDT |
| 2023-04-25 |
0.1010 USDT |
33.1800 |
0.1039 USDT |
0.0905 USDT |
0.0905 USDT |
0.0905 USDT |
| 2023-04-24 |
0.1005 USDT |
163.9672 |
0.0800 USDT |
0.0800 USDT |
0.0800 USDT |
0.1108 USDT |
| 2023-04-23 |
0.0957 USDT |
8,331.5053 |
0.0935 USDT |
0.0894 USDT |
0.0958 USDT |
0.1072 USDT |
| 2023-04-22 |
0.0940 USDT |
7,166.8774 |
0.0883 USDT |
0.0822 USDT |
0.0913 USDT |
0.0910 USDT |
| 2023-04-21 |
0.0982 USDT |
2,431.8786 |
0.0887 USDT |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
| 2023-04-20 |
0.1056 USDT |
6,976.2551 |
0.0843 USDT |
0.0828 USDT |
0.1018 USDT |
0.0832 USDT |
| 2023-04-19 |
0.0914 USDT |
0.0000 |
0.1180 USDT |
0.1180 USDT |
0.1180 USDT |
0.1180 USDT |
| 2023-04-18 |
0.0950 USDT |
2,798.5165 |
0.0795 USDT |
0.0770 USDT |
0.0795 USDT |
0.1005 USDT |
| 2023-04-17 |
0.0873 USDT |
2,211.1778 |
0.0927 USDT |
0.0862 USDT |
0.0939 USDT |
0.0878 USDT |
| 2023-04-16 |
0.0799 USDT |
3,369.7717 |
0.0822 USDT |
0.0722 USDT |
0.0830 USDT |
0.0830 USDT |
| 2023-04-15 |
0.0775 USDT |
2,959.2783 |
0.0842 USDT |
0.0640 USDT |
0.0900 USDT |
0.0806 USDT |
| 2023-04-14 |
0.0859 USDT |
0.0000 |
0.0955 USDT |
0.0955 USDT |
0.0955 USDT |
0.0955 USDT |
| 2023-04-13 |
0.1076 USDT |
2,625.7229 |
0.0815 USDT |
0.0810 USDT |
0.0833 USDT |
0.0833 USDT |
| 2023-04-12 |
0.0905 USDT |
4,498.7433 |
0.0774 USDT |
0.0768 USDT |
0.1316 USDT |
0.1305 USDT |
| 2023-04-11 |
0.0912 USDT |
12,540.9209 |
0.0857 USDT |
0.0821 USDT |
0.0978 USDT |
0.0847 USDT |
| 2023-04-10 |
0.0996 USDT |
11,287.9835 |
0.0886 USDT |
0.0862 USDT |
0.0973 USDT |
0.0909 USDT |
| 2023-04-09 |
0.0820 USDT |
7,315.4299 |
0.0887 USDT |
0.0802 USDT |
0.0812 USDT |
0.0802 USDT |
| 2023-04-08 |
0.0824 USDT |
11,547.2580 |
0.0811 USDT |
0.0802 USDT |
0.0817 USDT |
0.0809 USDT |
| 2023-04-07 |
0.0831 USDT |
266,368.0908 |
0.0845 USDT |
0.0803 USDT |
0.0816 USDT |
0.0814 USDT |
| 2023-04-06 |
0.0874 USDT |
10,837.2060 |
0.0907 USDT |
0.0806 USDT |
0.0890 USDT |
0.0890 USDT |
| 2023-04-05 |
0.1043 USDT |
15,132.7869 |
0.0876 USDT |
0.0810 USDT |
0.0973 USDT |
0.0940 USDT |
| 2023-04-04 |
0.0968 USDT |
0.0000 |
0.1204 USDT |
0.1204 USDT |
0.1204 USDT |
0.1204 USDT |
| 2023-04-03 |
0.0944 USDT |
6,624.4353 |
0.0933 USDT |
0.0503 USDT |
0.0510 USDT |
0.0503 USDT |
| 2023-04-02 |
0.1052 USDT |
6,647.4027 |
0.1035 USDT |
0.1005 USDT |
0.1132 USDT |
0.1106 USDT |
| 2023-04-01 |
0.1001 USDT |
6,857.1346 |
0.1056 USDT |
0.0946 USDT |
0.1069 USDT |
0.1069 USDT |
| 2023-03-31 |
0.0974 USDT |
6,398.1997 |
0.0945 USDT |
0.0916 USDT |
0.0968 USDT |
0.0960 USDT |
| 2023-03-30 |
0.0990 USDT |
2,601.4749 |
0.0995 USDT |
0.0887 USDT |
0.1057 USDT |
0.1067 USDT |
| 2023-03-29 |
0.0975 USDT |
2,706.5050 |
0.1045 USDT |
0.0881 USDT |
0.1060 USDT |
0.1060 USDT |
| 2023-03-28 |
0.0920 USDT |
2,342.9855 |
0.0956 USDT |
0.0867 USDT |
0.0972 USDT |
0.0867 USDT |
| 2023-03-27 |
0.0890 USDT |
2,365.9413 |
0.0907 USDT |
0.0800 USDT |
0.0866 USDT |
0.0866 USDT |
| 2023-03-26 |
0.0746 USDT |
2,108.6967 |
0.0678 USDT |
0.0678 USDT |
0.0844 USDT |
0.0805 USDT |
| 2023-03-25 |
0.0691 USDT |
2,527.2801 |
0.0719 USDT |
0.0625 USDT |
0.0715 USDT |
0.0631 USDT |
| 2023-03-24 |
0.0693 USDT |
2,423.4745 |
0.0705 USDT |
0.0621 USDT |
0.0743 USDT |
0.0726 USDT |
| 2023-03-23 |
0.0728 USDT |
2,022.8002 |
0.0727 USDT |
0.0704 USDT |
0.0726 USDT |
0.0724 USDT |
| 2023-03-22 |
0.0953 USDT |
2,319.2116 |
0.0694 USDT |
0.0648 USDT |
0.0754 USDT |
0.0650 USDT |
| 2023-03-21 |
0.0755 USDT |
0.0000 |
0.1240 USDT |
0.1240 USDT |
0.1240 USDT |
0.1240 USDT |
| 2023-03-20 |
0.0666 USDT |
4,669.0750 |
0.0618 USDT |
0.0593 USDT |
0.0643 USDT |
0.0643 USDT |
| 2023-03-19 |
0.0620 USDT |
3,030.6050 |
0.0656 USDT |
0.0591 USDT |
0.0650 USDT |
0.0591 USDT |
| 2023-03-18 |
0.0627 USDT |
3,668.3692 |
0.0502 USDT |
0.0502 USDT |
0.0623 USDT |
0.0643 USDT |
| 2023-03-17 |
0.0623 USDT |
1,445.3760 |
0.0527 USDT |
0.0526 USDT |
0.0526 USDT |
0.0595 USDT |
| 2023-03-16 |
0.0736 USDT |
2,998.5094 |
0.0649 USDT |
0.0506 USDT |
0.0594 USDT |
0.0594 USDT |
| 2023-03-15 |
0.0835 USDT |
5,926.6280 |
0.0792 USDT |
0.0716 USDT |
0.0797 USDT |
0.0917 USDT |
| 2023-03-14 |
0.0833 USDT |
0.0000 |
0.0905 USDT |
0.0905 USDT |
0.0905 USDT |
0.0905 USDT |