Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0462 USDT |
314,238.3888 |
0.0453 USDT |
0.0451 USDT |
0.0457 USDT |
0.0456 USDT |
| 2024-04-16 |
0.0472 USDT |
209,310.3809 |
0.0467 USDT |
0.0465 USDT |
0.0470 USDT |
0.0468 USDT |
| 2024-04-15 |
0.0483 USDT |
210,523.4477 |
0.0482 USDT |
0.0477 USDT |
0.0481 USDT |
0.0478 USDT |
| 2024-04-14 |
0.0482 USDT |
174,976.5972 |
0.0484 USDT |
0.0480 USDT |
0.0482 USDT |
0.0482 USDT |
| 2024-04-13 |
0.0487 USDT |
260,795.9067 |
0.0490 USDT |
0.0475 USDT |
0.0482 USDT |
0.0478 USDT |
| 2024-04-12 |
0.0507 USDT |
218,260.4294 |
0.0499 USDT |
0.0489 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-04-11 |
0.0519 USDT |
238,966.7074 |
0.0520 USDT |
0.0514 USDT |
0.0520 USDT |
0.0519 USDT |
| 2024-04-10 |
0.0519 USDT |
225,296.6010 |
0.0517 USDT |
0.0515 USDT |
0.0519 USDT |
0.0519 USDT |
| 2024-04-09 |
0.0585 USDT |
182,728.0467 |
0.0525 USDT |
0.0517 USDT |
0.0523 USDT |
0.0521 USDT |
| 2024-04-08 |
0.0495 USDT |
482,745.2605 |
0.0461 USDT |
0.0457 USDT |
0.0583 USDT |
0.0633 USDT |
| 2024-04-07 |
0.0427 USDT |
183,199.1268 |
0.0435 USDT |
0.0432 USDT |
0.0436 USDT |
0.0435 USDT |
| 2024-04-06 |
0.0410 USDT |
237,695.1531 |
0.0409 USDT |
0.0406 USDT |
0.0411 USDT |
0.0408 USDT |
| 2024-04-05 |
0.0427 USDT |
385,476.0747 |
0.0430 USDT |
0.0409 USDT |
0.0413 USDT |
0.0412 USDT |
| 2024-04-04 |
0.0430 USDT |
427,820.8562 |
0.0430 USDT |
0.0428 USDT |
0.0433 USDT |
0.0436 USDT |
| 2024-04-03 |
0.0429 USDT |
213,686.2715 |
0.0429 USDT |
0.0426 USDT |
0.0430 USDT |
0.0427 USDT |
| 2024-04-02 |
0.0434 USDT |
217,337.8643 |
0.0428 USDT |
0.0426 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-04-01 |
0.0449 USDT |
191,141.3441 |
0.0448 USDT |
0.0441 USDT |
0.0445 USDT |
0.0444 USDT |
| 2024-03-31 |
0.0461 USDT |
234,741.0314 |
0.0456 USDT |
0.0449 USDT |
0.0454 USDT |
0.0450 USDT |
| 2024-03-30 |
0.0475 USDT |
235,543.2140 |
0.0475 USDT |
0.0463 USDT |
0.0467 USDT |
0.0466 USDT |
| 2024-03-29 |
0.0485 USDT |
169,922.8774 |
0.0480 USDT |
0.0475 USDT |
0.0480 USDT |
0.0477 USDT |
| 2024-03-28 |
0.0492 USDT |
211,792.9134 |
0.0490 USDT |
0.0489 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-03-27 |
0.0495 USDT |
196,511.9732 |
0.0495 USDT |
0.0491 USDT |
0.0495 USDT |
0.0491 USDT |
| 2024-03-26 |
0.0495 USDT |
227,342.2808 |
0.0497 USDT |
0.0489 USDT |
0.0494 USDT |
0.0491 USDT |
| 2024-03-25 |
0.0487 USDT |
409,469.8919 |
0.0487 USDT |
0.0484 USDT |
0.0489 USDT |
0.0495 USDT |
| 2024-03-24 |
0.0483 USDT |
173,872.9229 |
0.0483 USDT |
0.0480 USDT |
0.0485 USDT |
0.0484 USDT |
| 2024-03-23 |
0.0483 USDT |
169,212.3079 |
0.0482 USDT |
0.0480 USDT |
0.0485 USDT |
0.0483 USDT |
| 2024-03-22 |
0.0492 USDT |
201,819.2531 |
0.0487 USDT |
0.0481 USDT |
0.0484 USDT |
0.0482 USDT |
| 2024-03-21 |
0.0503 USDT |
174,963.4896 |
0.0500 USDT |
0.0493 USDT |
0.0497 USDT |
0.0494 USDT |
| 2024-03-20 |
0.0499 USDT |
316,608.3829 |
0.0491 USDT |
0.0490 USDT |
0.0495 USDT |
0.0495 USDT |
| 2024-03-19 |
0.0557 USDT |
186,488.8033 |
0.0552 USDT |
0.0547 USDT |
0.0553 USDT |
0.0551 USDT |
| 2024-03-18 |
0.0571 USDT |
171,244.2004 |
0.0568 USDT |
0.0564 USDT |
0.0570 USDT |
0.0570 USDT |
| 2024-03-17 |
0.0571 USDT |
174,344.6309 |
0.0574 USDT |
0.0570 USDT |
0.0578 USDT |
0.0578 USDT |
| 2024-03-16 |
0.0613 USDT |
183,278.8695 |
0.0577 USDT |
0.0571 USDT |
0.0576 USDT |
0.0573 USDT |
| 2024-03-15 |
0.0627 USDT |
492,502.8181 |
0.0567 USDT |
0.0529 USDT |
0.0538 USDT |
0.0541 USDT |
| 2024-03-14 |
0.0713 USDT |
349,329.4721 |
0.0713 USDT |
0.0699 USDT |
0.0707 USDT |
0.0707 USDT |
| 2024-03-13 |
0.0549 USDT |
371,904.0887 |
0.0517 USDT |
0.0515 USDT |
0.0520 USDT |
0.0694 USDT |
| 2024-03-12 |
0.0477 USDT |
514,079.2394 |
0.0456 USDT |
0.0453 USDT |
0.0460 USDT |
0.0510 USDT |
| 2024-03-11 |
0.0431 USDT |
298,852.1077 |
0.0451 USDT |
0.0447 USDT |
0.0451 USDT |
0.0451 USDT |
| 2024-03-10 |
0.0408 USDT |
117,491.9264 |
0.0408 USDT |
0.0406 USDT |
0.0408 USDT |
0.0407 USDT |
| 2024-03-09 |
0.0410 USDT |
102,690.3850 |
0.0408 USDT |
0.0407 USDT |
0.0409 USDT |
0.0408 USDT |
| 2024-03-08 |
0.0405 USDT |
252,793.4071 |
0.0412 USDT |
0.0409 USDT |
0.0413 USDT |
0.0414 USDT |
| 2024-03-07 |
0.0399 USDT |
191,761.3602 |
0.0401 USDT |
0.0399 USDT |
0.0402 USDT |
0.0401 USDT |
| 2024-03-06 |
0.0395 USDT |
162,070.4644 |
0.0397 USDT |
0.0394 USDT |
0.0398 USDT |
0.0398 USDT |
| 2024-03-05 |
0.0391 USDT |
167,279.3289 |
0.0392 USDT |
0.0388 USDT |
0.0390 USDT |
0.0389 USDT |
| 2024-03-04 |
0.0384 USDT |
261,732.6536 |
0.0386 USDT |
0.0386 USDT |
0.0389 USDT |
0.0392 USDT |
| 2024-03-03 |
0.0375 USDT |
183,822.4506 |
0.0376 USDT |
0.0374 USDT |
0.0377 USDT |
0.0377 USDT |
| 2024-03-02 |
0.0371 USDT |
205,027.8962 |
0.0374 USDT |
0.0370 USDT |
0.0374 USDT |
0.0375 USDT |
| 2024-03-01 |
0.0368 USDT |
167,068.5032 |
0.0366 USDT |
0.0366 USDT |
0.0369 USDT |
0.0371 USDT |
| 2024-02-29 |
0.0364 USDT |
312,298.1045 |
0.0369 USDT |
0.0365 USDT |
0.0369 USDT |
0.0368 USDT |
| 2024-02-28 |
0.0367 USDT |
330,254.1736 |
0.0352 USDT |
0.0349 USDT |
0.0353 USDT |
0.0352 USDT |