Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.0535 USDT |
100,309.4106 |
0.0533 USDT |
0.0529 USDT |
0.0534 USDT |
0.0533 USDT |
| 2024-07-24 |
0.0541 USDT |
108,269.8561 |
0.0540 USDT |
0.0538 USDT |
0.0543 USDT |
0.0540 USDT |
| 2024-07-23 |
0.0542 USDT |
116,326.8777 |
0.0539 USDT |
0.0535 USDT |
0.0540 USDT |
0.0542 USDT |
| 2024-07-22 |
0.0557 USDT |
118,997.7217 |
0.0559 USDT |
0.0554 USDT |
0.0557 USDT |
0.0556 USDT |
| 2024-07-21 |
0.0555 USDT |
119,359.3538 |
0.0554 USDT |
0.0551 USDT |
0.0557 USDT |
0.0554 USDT |
| 2024-07-20 |
0.0555 USDT |
117,392.0927 |
0.0556 USDT |
0.0551 USDT |
0.0557 USDT |
0.0555 USDT |
| 2024-07-19 |
0.0551 USDT |
149,035.0748 |
0.0548 USDT |
0.0546 USDT |
0.0552 USDT |
0.0552 USDT |
| 2024-07-18 |
0.0567 USDT |
103,972.0816 |
0.0554 USDT |
0.0549 USDT |
0.0554 USDT |
0.0550 USDT |
| 2024-07-17 |
0.0582 USDT |
114,754.8721 |
0.0581 USDT |
0.0579 USDT |
0.0585 USDT |
0.0584 USDT |
| 2024-07-16 |
0.0577 USDT |
97,978.6489 |
0.0577 USDT |
0.0574 USDT |
0.0580 USDT |
0.0579 USDT |
| 2024-07-15 |
0.0572 USDT |
117,094.1042 |
0.0575 USDT |
0.0571 USDT |
0.0576 USDT |
0.0573 USDT |
| 2024-07-14 |
0.0566 USDT |
59,450.3799 |
0.0566 USDT |
0.0564 USDT |
0.0569 USDT |
0.0567 USDT |
| 2024-07-13 |
0.0563 USDT |
115,388.3261 |
0.0561 USDT |
0.0559 USDT |
0.0565 USDT |
0.0562 USDT |
| 2024-07-12 |
0.0566 USDT |
110,932.0005 |
0.0566 USDT |
0.0563 USDT |
0.0568 USDT |
0.0564 USDT |
| 2024-07-11 |
0.0565 USDT |
113,468.1468 |
0.0566 USDT |
0.0563 USDT |
0.0569 USDT |
0.0563 USDT |
| 2024-07-10 |
0.0555 USDT |
72,572.4700 |
0.0554 USDT |
0.0553 USDT |
0.0559 USDT |
0.0561 USDT |
| 2024-07-09 |
0.0549 USDT |
57,881.1021 |
0.0551 USDT |
0.0548 USDT |
0.0552 USDT |
0.0549 USDT |
| 2024-07-08 |
0.0541 USDT |
133,075.6805 |
0.0542 USDT |
0.0539 USDT |
0.0544 USDT |
0.0546 USDT |
| 2024-07-07 |
0.0545 USDT |
113,149.9696 |
0.0544 USDT |
0.0542 USDT |
0.0548 USDT |
0.0548 USDT |
| 2024-07-06 |
0.0540 USDT |
82,089.1763 |
0.0542 USDT |
0.0538 USDT |
0.0542 USDT |
0.0542 USDT |
| 2024-07-05 |
0.0541 USDT |
102,839.1139 |
0.0542 USDT |
0.0536 USDT |
0.0541 USDT |
0.0537 USDT |
| 2024-07-04 |
0.0550 USDT |
142,445.3357 |
0.0548 USDT |
0.0543 USDT |
0.0548 USDT |
0.0548 USDT |
| 2024-07-03 |
0.0557 USDT |
121,314.2399 |
0.0554 USDT |
0.0549 USDT |
0.0555 USDT |
0.0554 USDT |
| 2024-07-02 |
0.0559 USDT |
131,134.0516 |
0.0556 USDT |
0.0556 USDT |
0.0562 USDT |
0.0561 USDT |
| 2024-07-01 |
0.0558 USDT |
91,942.7158 |
0.0557 USDT |
0.0556 USDT |
0.0562 USDT |
0.0560 USDT |
| 2024-06-30 |
0.0556 USDT |
143,737.3021 |
0.0557 USDT |
0.0552 USDT |
0.0558 USDT |
0.0557 USDT |
| 2024-06-29 |
0.0556 USDT |
112,092.7396 |
0.0554 USDT |
0.0552 USDT |
0.0558 USDT |
0.0558 USDT |
| 2024-06-28 |
0.0560 USDT |
144,673.7865 |
0.0560 USDT |
0.0555 USDT |
0.0561 USDT |
0.0559 USDT |
| 2024-06-27 |
0.0560 USDT |
125,529.6951 |
0.0563 USDT |
0.0558 USDT |
0.0563 USDT |
0.0561 USDT |
| 2024-06-26 |
0.0559 USDT |
123,083.6751 |
0.0560 USDT |
0.0555 USDT |
0.0561 USDT |
0.0559 USDT |