Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0376 USDT |
168,653.2022 |
0.0373 USDT |
0.0372 USDT |
0.0374 USDT |
0.0373 USDT |
| 2024-02-26 |
0.0392 USDT |
182,879.2536 |
0.0393 USDT |
0.0391 USDT |
0.0394 USDT |
0.0393 USDT |
| 2024-02-25 |
0.0394 USDT |
203,581.9169 |
0.0391 USDT |
0.0390 USDT |
0.0394 USDT |
0.0392 USDT |
| 2024-02-24 |
0.0395 USDT |
92,721.6300 |
0.0395 USDT |
0.0394 USDT |
0.0396 USDT |
0.0395 USDT |
| 2024-02-23 |
0.0395 USDT |
102,803.8687 |
0.0394 USDT |
0.0393 USDT |
0.0396 USDT |
0.0394 USDT |
| 2024-02-22 |
0.0393 USDT |
98,480.1456 |
0.0395 USDT |
0.0393 USDT |
0.0396 USDT |
0.0395 USDT |
| 2024-02-21 |
0.0389 USDT |
122,073.9037 |
0.0388 USDT |
0.0388 USDT |
0.0391 USDT |
0.0391 USDT |
| 2024-02-20 |
0.0388 USDT |
112,764.2333 |
0.0388 USDT |
0.0387 USDT |
0.0391 USDT |
0.0390 USDT |
| 2024-02-19 |
0.0360 USDT |
201,480.3136 |
0.0387 USDT |
0.0386 USDT |
0.0389 USDT |
0.0388 USDT |
| 2024-02-18 |
0.0342 USDT |
191,189.1461 |
0.0343 USDT |
0.0340 USDT |
0.0344 USDT |
0.0343 USDT |
| 2024-02-17 |
0.0335 USDT |
270,881.3437 |
0.0338 USDT |
0.0337 USDT |
0.0339 USDT |
0.0340 USDT |
| 2024-02-16 |
0.0332 USDT |
212,948.8977 |
0.0331 USDT |
0.0330 USDT |
0.0333 USDT |
0.0331 USDT |
| 2024-02-15 |
0.0331 USDT |
203,460.7616 |
0.0332 USDT |
0.0330 USDT |
0.0333 USDT |
0.0333 USDT |
| 2024-02-14 |
0.0327 USDT |
177,996.0843 |
0.0330 USDT |
0.0327 USDT |
0.0330 USDT |
0.0329 USDT |
| 2024-02-13 |
0.0329 USDT |
165,933.9133 |
0.0325 USDT |
0.0323 USDT |
0.0327 USDT |
0.0325 USDT |
| 2024-02-12 |
0.0328 USDT |
185,413.0383 |
0.0329 USDT |
0.0328 USDT |
0.0330 USDT |
0.0332 USDT |
| 2024-02-11 |
0.0327 USDT |
165,088.3223 |
0.0326 USDT |
0.0325 USDT |
0.0329 USDT |
0.0328 USDT |
| 2024-02-10 |
0.0325 USDT |
175,984.7531 |
0.0325 USDT |
0.0324 USDT |
0.0327 USDT |
0.0326 USDT |
| 2024-02-09 |
0.0322 USDT |
192,078.1097 |
0.0324 USDT |
0.0321 USDT |
0.0324 USDT |
0.0323 USDT |
| 2024-02-08 |
0.0315 USDT |
194,589.8654 |
0.0317 USDT |
0.0315 USDT |
0.0318 USDT |
0.0317 USDT |
| 2024-02-07 |
0.0312 USDT |
169,104.8324 |
0.0312 USDT |
0.0311 USDT |
0.0314 USDT |
0.0314 USDT |
| 2024-02-06 |
0.0312 USDT |
212,361.7642 |
0.0312 USDT |
0.0311 USDT |
0.0314 USDT |
0.0312 USDT |
| 2024-02-05 |
0.0311 USDT |
198,534.5796 |
0.0312 USDT |
0.0310 USDT |
0.0313 USDT |
0.0312 USDT |
| 2024-02-04 |
0.0310 USDT |
154,349.0737 |
0.0309 USDT |
0.0309 USDT |
0.0310 USDT |
0.0310 USDT |
| 2024-02-03 |
0.0309 USDT |
89,426.8345 |
0.0309 USDT |
0.0309 USDT |
0.0310 USDT |
0.0309 USDT |
| 2024-02-02 |
0.0306 USDT |
277,549.2993 |
0.0307 USDT |
0.0306 USDT |
0.0309 USDT |
0.0309 USDT |
| 2024-02-01 |
0.0303 USDT |
260,148.6033 |
0.0304 USDT |
0.0303 USDT |
0.0306 USDT |
0.0304 USDT |
| 2024-01-31 |
0.0304 USDT |
200,813.9973 |
0.0305 USDT |
0.0302 USDT |
0.0306 USDT |
0.0305 USDT |
| 2024-01-30 |
0.0304 USDT |
193,094.5530 |
0.0303 USDT |
0.0302 USDT |
0.0305 USDT |
0.0304 USDT |
| 2024-01-29 |
0.0302 USDT |
211,623.7041 |
0.0302 USDT |
0.0300 USDT |
0.0303 USDT |
0.0302 USDT |
| 2024-01-28 |
0.0303 USDT |
155,619.7735 |
0.0303 USDT |
0.0300 USDT |
0.0302 USDT |
0.0302 USDT |
| 2024-01-27 |
0.0303 USDT |
164,670.7403 |
0.0302 USDT |
0.0301 USDT |
0.0304 USDT |
0.0304 USDT |
| 2024-01-26 |
0.0300 USDT |
309,394.6096 |
0.0302 USDT |
0.0300 USDT |
0.0303 USDT |
0.0302 USDT |
| 2024-01-25 |
0.0299 USDT |
233,892.4923 |
0.0299 USDT |
0.0297 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-01-24 |
0.0297 USDT |
193,698.8388 |
0.0298 USDT |
0.0296 USDT |
0.0299 USDT |
0.0300 USDT |
| 2024-01-23 |
0.0298 USDT |
140,621.7449 |
0.0297 USDT |
0.0296 USDT |
0.0299 USDT |
0.0298 USDT |
| 2024-01-22 |
0.0300 USDT |
163,354.0851 |
0.0300 USDT |
0.0298 USDT |
0.0300 USDT |
0.0298 USDT |
| 2024-01-21 |
0.0300 USDT |
178,087.7820 |
0.0301 USDT |
0.0298 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-01-20 |
0.0298 USDT |
194,835.8517 |
0.0299 USDT |
0.0297 USDT |
0.0300 USDT |
0.0301 USDT |
| 2024-01-19 |
0.0297 USDT |
180,291.0300 |
0.0296 USDT |
0.0295 USDT |
0.0298 USDT |
0.0298 USDT |
| 2024-01-18 |
0.0296 USDT |
214,900.3918 |
0.0297 USDT |
0.0294 USDT |
0.0297 USDT |
0.0296 USDT |
| 2024-01-17 |
0.0296 USDT |
193,355.3022 |
0.0297 USDT |
0.0294 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-01-16 |
0.0295 USDT |
234,811.1106 |
0.0295 USDT |
0.0293 USDT |
0.0296 USDT |
0.0295 USDT |
| 2024-01-15 |
0.0288 USDT |
147,388.0529 |
0.0295 USDT |
0.0293 USDT |
0.0295 USDT |
0.0293 USDT |
| 2024-01-14 |
0.0279 USDT |
178,870.5181 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0279 USDT |
| 2024-01-13 |
0.0279 USDT |
156,106.4198 |
0.0278 USDT |
0.0277 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-01-12 |
0.0279 USDT |
134,534.5818 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-01-11 |
0.0279 USDT |
172,342.4036 |
0.0280 USDT |
0.0277 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-01-10 |
0.0279 USDT |
126,566.5665 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0279 USDT |
| 2024-01-09 |
0.0279 USDT |
172,554.6292 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0280 USDT |