Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0486 USDT |
103,499.2085 |
0.0487 USDT |
0.0483 USDT |
0.0487 USDT |
0.0487 USDT |
| 2024-08-13 |
0.0485 USDT |
151,141.1356 |
0.0485 USDT |
0.0482 USDT |
0.0487 USDT |
0.0487 USDT |
| 2024-08-12 |
0.0506 USDT |
78,856.1828 |
0.0491 USDT |
0.0484 USDT |
0.0488 USDT |
0.0486 USDT |
| 2024-08-11 |
0.0517 USDT |
95,947.1570 |
0.0518 USDT |
0.0513 USDT |
0.0517 USDT |
0.0516 USDT |
| 2024-08-10 |
0.0517 USDT |
152,654.7527 |
0.0515 USDT |
0.0514 USDT |
0.0518 USDT |
0.0516 USDT |
| 2024-08-09 |
0.0517 USDT |
100,146.6094 |
0.0518 USDT |
0.0514 USDT |
0.0517 USDT |
0.0515 USDT |
| 2024-08-08 |
0.0505 USDT |
120,065.6022 |
0.0507 USDT |
0.0506 USDT |
0.0510 USDT |
0.0511 USDT |
| 2024-08-07 |
0.0506 USDT |
131,356.9770 |
0.0506 USDT |
0.0503 USDT |
0.0509 USDT |
0.0504 USDT |
| 2024-08-06 |
0.0501 USDT |
114,202.0572 |
0.0504 USDT |
0.0500 USDT |
0.0505 USDT |
0.0503 USDT |
| 2024-08-05 |
0.0497 USDT |
152,938.7331 |
0.0494 USDT |
0.0490 USDT |
0.0496 USDT |
0.0500 USDT |
| 2024-08-04 |
0.0516 USDT |
130,177.8442 |
0.0514 USDT |
0.0510 USDT |
0.0515 USDT |
0.0511 USDT |
| 2024-08-03 |
0.0522 USDT |
3,431.4611 |
0.0519 USDT |
0.0519 USDT |
0.0523 USDT |
0.0520 USDT |
| 2024-08-02 |
0.0528 USDT |
130,513.8257 |
0.0528 USDT |
0.0524 USDT |
0.0529 USDT |
0.0525 USDT |
| 2024-08-01 |
0.0528 USDT |
919.8873 |
0.0523 USDT |
0.0523 USDT |
0.0529 USDT |
0.0528 USDT |
| 2024-07-31 |
0.0533 USDT |
117,787.2074 |
0.0532 USDT |
0.0529 USDT |
0.0534 USDT |
0.0533 USDT |
| 2024-07-30 |
0.0536 USDT |
111,188.4810 |
0.0532 USDT |
0.0532 USDT |
0.0534 USDT |
0.0533 USDT |
| 2024-07-29 |
0.0537 USDT |
102,355.2902 |
0.0540 USDT |
0.0534 USDT |
0.0541 USDT |
0.0537 USDT |
| 2024-07-28 |
0.0535 USDT |
139,588.7365 |
0.0536 USDT |
0.0532 USDT |
0.0537 USDT |
0.0537 USDT |
| 2024-07-27 |
0.0535 USDT |
108,817.1808 |
0.0537 USDT |
0.0532 USDT |
0.0538 USDT |
0.0537 USDT |
| 2024-07-26 |
0.0533 USDT |
87,830.3968 |
0.0536 USDT |
0.0532 USDT |
0.0538 USDT |
0.0538 USDT |