Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.0575 USDT |
226,343.2697 |
0.0594 USDT |
0.0589 USDT |
0.0595 USDT |
0.0593 USDT |
| 2024-06-05 |
0.0519 USDT |
245,728.8597 |
0.0519 USDT |
0.0514 USDT |
0.0519 USDT |
0.0518 USDT |
| 2024-06-04 |
0.0517 USDT |
208,426.5990 |
0.0516 USDT |
0.0513 USDT |
0.0518 USDT |
0.0520 USDT |
| 2024-06-03 |
0.0517 USDT |
247,924.5386 |
0.0519 USDT |
0.0516 USDT |
0.0520 USDT |
0.0519 USDT |
| 2024-06-02 |
0.0515 USDT |
190,554.4649 |
0.0517 USDT |
0.0513 USDT |
0.0518 USDT |
0.0517 USDT |
| 2024-06-01 |
0.0515 USDT |
295,299.4599 |
0.0514 USDT |
0.0512 USDT |
0.0517 USDT |
0.0519 USDT |
| 2024-05-31 |
0.0518 USDT |
219,523.7871 |
0.0517 USDT |
0.0511 USDT |
0.0516 USDT |
0.0512 USDT |
| 2024-05-30 |
0.0520 USDT |
267,410.4352 |
0.0520 USDT |
0.0517 USDT |
0.0521 USDT |
0.0520 USDT |
| 2024-05-29 |
0.0523 USDT |
232,296.8448 |
0.0524 USDT |
0.0517 USDT |
0.0522 USDT |
0.0519 USDT |
| 2024-05-28 |
0.0528 USDT |
182,573.5336 |
0.0528 USDT |
0.0524 USDT |
0.0527 USDT |
0.0525 USDT |
| 2024-05-27 |
0.0528 USDT |
225,757.4197 |
0.0526 USDT |
0.0525 USDT |
0.0530 USDT |
0.0526 USDT |
| 2024-05-26 |
0.0535 USDT |
171,447.4429 |
0.0535 USDT |
0.0528 USDT |
0.0533 USDT |
0.0532 USDT |
| 2024-05-25 |
0.0523 USDT |
145,730.1327 |
0.0539 USDT |
0.0535 USDT |
0.0541 USDT |
0.0538 USDT |
| 2024-05-24 |
0.0504 USDT |
245,918.4620 |
0.0502 USDT |
0.0501 USDT |
0.0506 USDT |
0.0506 USDT |
| 2024-05-23 |
0.0491 USDT |
216,659.2317 |
0.0504 USDT |
0.0500 USDT |
0.0506 USDT |
0.0500 USDT |
| 2024-05-22 |
0.0471 USDT |
246,505.0725 |
0.0472 USDT |
0.0467 USDT |
0.0472 USDT |
0.0470 USDT |
| 2024-05-21 |
0.0475 USDT |
269,232.2937 |
0.0477 USDT |
0.0471 USDT |
0.0474 USDT |
0.0473 USDT |
| 2024-05-20 |
0.0414 USDT |
303,655.4525 |
0.0422 USDT |
0.0420 USDT |
0.0426 USDT |
0.0470 USDT |
| 2024-05-19 |
0.0382 USDT |
211,026.6243 |
0.0382 USDT |
0.0378 USDT |
0.0382 USDT |
0.0379 USDT |
| 2024-05-18 |
0.0383 USDT |
229,976.4949 |
0.0384 USDT |
0.0380 USDT |
0.0384 USDT |
0.0382 USDT |
| 2024-05-17 |
0.0380 USDT |
255,879.1364 |
0.0379 USDT |
0.0378 USDT |
0.0382 USDT |
0.0383 USDT |
| 2024-05-16 |
0.0391 USDT |
238,067.9922 |
0.0389 USDT |
0.0380 USDT |
0.0384 USDT |
0.0382 USDT |
| 2024-05-15 |
0.0387 USDT |
172,968.3542 |
0.0389 USDT |
0.0387 USDT |
0.0391 USDT |
0.0390 USDT |
| 2024-05-14 |
0.0386 USDT |
209,263.1610 |
0.0384 USDT |
0.0383 USDT |
0.0387 USDT |
0.0387 USDT |
| 2024-05-13 |
0.0388 USDT |
219,355.5852 |
0.0389 USDT |
0.0383 USDT |
0.0388 USDT |
0.0387 USDT |
| 2024-05-12 |
0.0399 USDT |
181,897.7002 |
0.0391 USDT |
0.0386 USDT |
0.0390 USDT |
0.0390 USDT |
| 2024-05-11 |
0.0411 USDT |
201,429.5873 |
0.0405 USDT |
0.0403 USDT |
0.0407 USDT |
0.0406 USDT |
| 2024-05-10 |
0.0418 USDT |
132,525.8746 |
0.0417 USDT |
0.0415 USDT |
0.0418 USDT |
0.0416 USDT |
| 2024-05-09 |
0.0424 USDT |
268,925.9159 |
0.0423 USDT |
0.0415 USDT |
0.0420 USDT |
0.0420 USDT |
| 2024-05-08 |
0.0434 USDT |
218,923.7888 |
0.0434 USDT |
0.0429 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-05-07 |
0.0436 USDT |
216,943.2730 |
0.0435 USDT |
0.0434 USDT |
0.0438 USDT |
0.0438 USDT |