Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0357 USDT |
18,871.4623 |
0.0328 USDT |
0.0325 USDT |
0.0328 USDT |
0.0328 USDT |
| 2024-10-02 |
0.0384 USDT |
212,725.2702 |
0.0386 USDT |
0.0382 USDT |
0.0386 USDT |
0.0384 USDT |
| 2024-10-01 |
0.0391 USDT |
18,162.2164 |
0.0386 USDT |
0.0385 USDT |
0.0388 USDT |
0.0386 USDT |
| 2024-09-30 |
0.0396 USDT |
130,288.7164 |
0.0394 USDT |
0.0391 USDT |
0.0395 USDT |
0.0394 USDT |
| 2024-09-29 |
0.0398 USDT |
116,268.6291 |
0.0400 USDT |
0.0396 USDT |
0.0400 USDT |
0.0398 USDT |
| 2024-09-28 |
0.0399 USDT |
147,706.5276 |
0.0397 USDT |
0.0396 USDT |
0.0400 USDT |
0.0398 USDT |
| 2024-09-27 |
0.0397 USDT |
146,823.2313 |
0.0399 USDT |
0.0396 USDT |
0.0400 USDT |
0.0397 USDT |
| 2024-09-26 |
0.0393 USDT |
124,068.7251 |
0.0393 USDT |
0.0391 USDT |
0.0395 USDT |
0.0394 USDT |
| 2024-09-25 |
0.0392 USDT |
147,617.8321 |
0.0394 USDT |
0.0391 USDT |
0.0393 USDT |
0.0393 USDT |
| 2024-09-24 |
0.0392 USDT |
142,088.5522 |
0.0392 USDT |
0.0388 USDT |
0.0392 USDT |
0.0390 USDT |
| 2024-09-23 |
0.0394 USDT |
146,913.8603 |
0.0393 USDT |
0.0392 USDT |
0.0395 USDT |
0.0393 USDT |
| 2024-09-22 |
0.0403 USDT |
114,859.3338 |
0.0396 USDT |
0.0392 USDT |
0.0395 USDT |
0.0394 USDT |
| 2024-09-21 |
0.0415 USDT |
113,786.6306 |
0.0415 USDT |
0.0412 USDT |
0.0416 USDT |
0.0414 USDT |
| 2024-09-20 |
0.0413 USDT |
144,218.0697 |
0.0414 USDT |
0.0412 USDT |
0.0416 USDT |
0.0413 USDT |
| 2024-09-19 |
0.0410 USDT |
105,900.6875 |
0.0410 USDT |
0.0409 USDT |
0.0413 USDT |
0.0412 USDT |
| 2024-09-18 |
0.0408 USDT |
121,406.4336 |
0.0409 USDT |
0.0406 USDT |
0.0409 USDT |
0.0408 USDT |
| 2024-09-17 |
0.0404 USDT |
147,045.8864 |
0.0401 USDT |
0.0401 USDT |
0.0404 USDT |
0.0410 USDT |
| 2024-09-16 |
0.0409 USDT |
125,503.8343 |
0.0407 USDT |
0.0404 USDT |
0.0408 USDT |
0.0407 USDT |
| 2024-09-15 |
0.0411 USDT |
143,724.2902 |
0.0412 USDT |
0.0409 USDT |
0.0413 USDT |
0.0412 USDT |
| 2024-09-14 |
0.0410 USDT |
142,262.2717 |
0.0411 USDT |
0.0409 USDT |
0.0413 USDT |
0.0409 USDT |
| 2024-09-13 |
0.0407 USDT |
113,174.1451 |
0.0407 USDT |
0.0406 USDT |
0.0410 USDT |
0.0408 USDT |
| 2024-09-12 |
0.0406 USDT |
160,431.8295 |
0.0408 USDT |
0.0403 USDT |
0.0408 USDT |
0.0407 USDT |
| 2024-09-11 |
0.0404 USDT |
131,176.0707 |
0.0402 USDT |
0.0401 USDT |
0.0405 USDT |
0.0405 USDT |
| 2024-09-10 |
0.0406 USDT |
127,902.4717 |
0.0407 USDT |
0.0404 USDT |
0.0407 USDT |
0.0404 USDT |
| 2024-09-09 |
0.0400 USDT |
194,387.5806 |
0.0398 USDT |
0.0398 USDT |
0.0402 USDT |
0.0402 USDT |
| 2024-09-08 |
0.0400 USDT |
128,103.1132 |
0.0399 USDT |
0.0396 USDT |
0.0401 USDT |
0.0398 USDT |
| 2024-09-07 |
0.0397 USDT |
191,555.4679 |
0.0398 USDT |
0.0395 USDT |
0.0399 USDT |
0.0398 USDT |
| 2024-09-06 |
0.0398 USDT |
317,279.5413 |
0.0398 USDT |
0.0395 USDT |
0.0399 USDT |
0.0398 USDT |
| 2024-09-05 |
0.0397 USDT |
153,041.7297 |
0.0398 USDT |
0.0395 USDT |
0.0399 USDT |
0.0398 USDT |
| 2024-09-04 |
0.0396 USDT |
131,878.4570 |
0.0396 USDT |
0.0394 USDT |
0.0397 USDT |
0.0396 USDT |
| 2024-09-03 |
0.0401 USDT |
161,847.0940 |
0.0399 USDT |
0.0395 USDT |
0.0399 USDT |
0.0396 USDT |
| 2024-09-02 |
0.0406 USDT |
159,061.6011 |
0.0400 USDT |
0.0400 USDT |
0.0404 USDT |
0.0403 USDT |
| 2024-09-01 |
0.0410 USDT |
139,226.3443 |
0.0409 USDT |
0.0406 USDT |
0.0410 USDT |
0.0408 USDT |
| 2024-08-31 |
0.0413 USDT |
128,662.0152 |
0.0410 USDT |
0.0409 USDT |
0.0413 USDT |
0.0412 USDT |
| 2024-08-30 |
0.0414 USDT |
127,195.8835 |
0.0413 USDT |
0.0411 USDT |
0.0415 USDT |
0.0415 USDT |
| 2024-08-29 |
0.0414 USDT |
119,503.0275 |
0.0414 USDT |
0.0412 USDT |
0.0416 USDT |
0.0412 USDT |
| 2024-08-28 |
0.0414 USDT |
147,830.7487 |
0.0412 USDT |
0.0411 USDT |
0.0416 USDT |
0.0415 USDT |
| 2024-08-27 |
0.0423 USDT |
144,111.7645 |
0.0424 USDT |
0.0415 USDT |
0.0421 USDT |
0.0416 USDT |
| 2024-08-26 |
0.0425 USDT |
134,937.0930 |
0.0425 USDT |
0.0423 USDT |
0.0427 USDT |
0.0426 USDT |
| 2024-08-25 |
0.0426 USDT |
128,127.9829 |
0.0425 USDT |
0.0423 USDT |
0.0428 USDT |
0.0426 USDT |
| 2024-08-24 |
0.0428 USDT |
142,413.0110 |
0.0428 USDT |
0.0425 USDT |
0.0430 USDT |
0.0429 USDT |
| 2024-08-23 |
0.0425 USDT |
133,464.7297 |
0.0425 USDT |
0.0423 USDT |
0.0427 USDT |
0.0428 USDT |
| 2024-08-22 |
0.0425 USDT |
148,301.9338 |
0.0424 USDT |
0.0423 USDT |
0.0427 USDT |
0.0427 USDT |
| 2024-08-21 |
0.0428 USDT |
101,066.5997 |
0.0424 USDT |
0.0423 USDT |
0.0427 USDT |
0.0427 USDT |
| 2024-08-20 |
0.0438 USDT |
180,741.2706 |
0.0439 USDT |
0.0431 USDT |
0.0435 USDT |
0.0435 USDT |
| 2024-08-19 |
0.0440 USDT |
144,368.7989 |
0.0439 USDT |
0.0437 USDT |
0.0442 USDT |
0.0438 USDT |
| 2024-08-18 |
0.0440 USDT |
150,193.7298 |
0.0440 USDT |
0.0437 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-08-17 |
0.0440 USDT |
146,919.5547 |
0.0438 USDT |
0.0437 USDT |
0.0442 USDT |
0.0441 USDT |
| 2024-08-16 |
0.0457 USDT |
128,009.4997 |
0.0441 USDT |
0.0437 USDT |
0.0440 USDT |
0.0440 USDT |
| 2024-08-15 |
0.0484 USDT |
154,945.1826 |
0.0482 USDT |
0.0480 USDT |
0.0485 USDT |
0.0483 USDT |