Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0558 USDT |
130,228.6861 |
0.0557 USDT |
0.0556 USDT |
0.0562 USDT |
0.0560 USDT |
| 2024-06-24 |
0.0557 USDT |
114,404.3095 |
0.0555 USDT |
0.0554 USDT |
0.0559 USDT |
0.0557 USDT |
| 2024-06-23 |
0.0566 USDT |
133,576.9797 |
0.0565 USDT |
0.0559 USDT |
0.0565 USDT |
0.0560 USDT |
| 2024-06-22 |
0.0573 USDT |
86,391.3032 |
0.0573 USDT |
0.0568 USDT |
0.0574 USDT |
0.0570 USDT |
| 2024-06-21 |
0.0574 USDT |
103,563.6523 |
0.0573 USDT |
0.0571 USDT |
0.0577 USDT |
0.0573 USDT |
| 2024-06-20 |
0.0575 USDT |
96,464.0449 |
0.0577 USDT |
0.0571 USDT |
0.0577 USDT |
0.0576 USDT |
| 2024-06-19 |
0.0575 USDT |
106,681.9407 |
0.0572 USDT |
0.0571 USDT |
0.0577 USDT |
0.0574 USDT |
| 2024-06-18 |
0.0576 USDT |
112,879.6106 |
0.0579 USDT |
0.0572 USDT |
0.0579 USDT |
0.0577 USDT |
| 2024-06-17 |
0.0577 USDT |
95,695.1099 |
0.0575 USDT |
0.0573 USDT |
0.0578 USDT |
0.0578 USDT |
| 2024-06-16 |
0.0577 USDT |
128,271.0492 |
0.0578 USDT |
0.0575 USDT |
0.0581 USDT |
0.0581 USDT |
| 2024-06-15 |
0.0579 USDT |
96,913.5314 |
0.0580 USDT |
0.0576 USDT |
0.0581 USDT |
0.0581 USDT |
| 2024-06-14 |
0.0580 USDT |
111,539.6942 |
0.0579 USDT |
0.0575 USDT |
0.0581 USDT |
0.0581 USDT |
| 2024-06-13 |
0.0584 USDT |
107,398.0636 |
0.0582 USDT |
0.0581 USDT |
0.0587 USDT |
0.0583 USDT |
| 2024-06-12 |
0.0584 USDT |
104,541.1265 |
0.0585 USDT |
0.0581 USDT |
0.0587 USDT |
0.0586 USDT |
| 2024-06-11 |
0.0589 USDT |
131,305.3630 |
0.0588 USDT |
0.0580 USDT |
0.0587 USDT |
0.0583 USDT |
| 2024-06-10 |
0.0593 USDT |
107,996.0514 |
0.0592 USDT |
0.0587 USDT |
0.0594 USDT |
0.0589 USDT |
| 2024-06-09 |
0.0594 USDT |
51,199.4111 |
0.0594 USDT |
0.0593 USDT |
0.0595 USDT |
0.0595 USDT |
| 2024-06-08 |
0.0594 USDT |
61,713.9908 |
0.0593 USDT |
0.0592 USDT |
0.0595 USDT |
0.0594 USDT |
| 2024-06-07 |
0.0593 USDT |
82,257.3808 |
0.0595 USDT |
0.0592 USDT |
0.0595 USDT |
0.0593 USDT |