Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0230 USDT |
13,011.3112 |
0.0231 USDT |
0.0230 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-11-01 |
0.0229 USDT |
7,565.3402 |
0.0231 USDT |
0.0230 USDT |
0.0231 USDT |
0.0231 USDT |
| 2024-10-31 |
0.0231 USDT |
5,290.4476 |
0.0229 USDT |
0.0228 USDT |
0.0230 USDT |
0.0229 USDT |
| 2024-10-30 |
0.0231 USDT |
16,548.6786 |
0.0231 USDT |
0.0230 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-10-29 |
0.0230 USDT |
162,838.1753 |
0.0228 USDT |
0.0228 USDT |
0.0231 USDT |
0.0231 USDT |
| 2024-10-28 |
0.0241 USDT |
145,246.3002 |
0.0240 USDT |
0.0239 USDT |
0.0241 USDT |
0.0240 USDT |
| 2024-10-27 |
0.0243 USDT |
121,347.4889 |
0.0242 USDT |
0.0240 USDT |
0.0243 USDT |
0.0242 USDT |
| 2024-10-26 |
0.0245 USDT |
133,380.7617 |
0.0244 USDT |
0.0243 USDT |
0.0245 USDT |
0.0244 USDT |
| 2024-10-25 |
0.0246 USDT |
148,738.1711 |
0.0246 USDT |
0.0245 USDT |
0.0247 USDT |
0.0247 USDT |
| 2024-10-24 |
0.0245 USDT |
118,338.2497 |
0.0245 USDT |
0.0244 USDT |
0.0246 USDT |
0.0246 USDT |
| 2024-10-23 |
0.0245 USDT |
127,850.5228 |
0.0245 USDT |
0.0244 USDT |
0.0246 USDT |
0.0245 USDT |
| 2024-10-22 |
0.0244 USDT |
192,888.2570 |
0.0245 USDT |
0.0243 USDT |
0.0245 USDT |
0.0245 USDT |
| 2024-10-21 |
0.0249 USDT |
12,220.2998 |
0.0248 USDT |
0.0246 USDT |
0.0248 USDT |
0.0247 USDT |
| 2024-10-20 |
0.0249 USDT |
152,535.3788 |
0.0249 USDT |
0.0248 USDT |
0.0250 USDT |
0.0250 USDT |
| 2024-10-19 |
0.0249 USDT |
112,534.0444 |
0.0249 USDT |
0.0248 USDT |
0.0250 USDT |
0.0250 USDT |
| 2024-10-18 |
0.0248 USDT |
165,282.2299 |
0.0249 USDT |
0.0247 USDT |
0.0250 USDT |
0.0250 USDT |
| 2024-10-17 |
0.0247 USDT |
115,319.0879 |
0.0248 USDT |
0.0246 USDT |
0.0249 USDT |
0.0246 USDT |
| 2024-10-16 |
0.0226 USDT |
154,822.3456 |
0.0225 USDT |
0.0225 USDT |
0.0226 USDT |
0.0249 USDT |
| 2024-10-15 |
0.0223 USDT |
15,535.0624 |
0.0225 USDT |
0.0223 USDT |
0.0225 USDT |
0.0224 USDT |
| 2024-10-14 |
0.0220 USDT |
25,689.6994 |
0.0221 USDT |
0.0220 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-10-13 |
0.0219 USDT |
1,247.8928 |
0.0219 USDT |
0.0218 USDT |
0.0219 USDT |
0.0219 USDT |
| 2024-10-12 |
0.0215 USDT |
195,327.1043 |
0.0218 USDT |
0.0217 USDT |
0.0219 USDT |
0.0219 USDT |
| 2024-10-11 |
0.0209 USDT |
237,676.5254 |
0.0210 USDT |
0.0208 USDT |
0.0209 USDT |
0.0209 USDT |
| 2024-10-10 |
0.0197 USDT |
351,110.4222 |
0.0192 USDT |
0.0190 USDT |
0.0192 USDT |
0.0208 USDT |
| 2024-10-09 |
0.0192 USDT |
193,287.9521 |
0.0192 USDT |
0.0192 USDT |
0.0193 USDT |
0.0193 USDT |
| 2024-10-08 |
0.0192 USDT |
178,215.0937 |
0.0192 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |
| 2024-10-07 |
0.0201 USDT |
321,272.8796 |
0.0173 USDT |
0.0172 USDT |
0.0178 USDT |
0.0192 USDT |
| 2024-10-06 |
0.0238 USDT |
9,839.1548 |
0.0232 USDT |
0.0230 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-10-05 |
0.0259 USDT |
8,595.4424 |
0.0248 USDT |
0.0248 USDT |
0.0249 USDT |
0.0248 USDT |
| 2024-10-04 |
0.0293 USDT |
167,169.8935 |
0.0248 USDT |
0.0248 USDT |
0.0250 USDT |
0.0261 USDT |
| 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 |