Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0276 USDT |
255,003.8878 |
0.0275 USDT |
0.0274 USDT |
0.0277 USDT |
0.0275 USDT |
| 2023-12-07 |
0.0276 USDT |
197,510.5318 |
0.0276 USDT |
0.0274 USDT |
0.0275 USDT |
0.0274 USDT |
| 2023-12-06 |
0.0275 USDT |
160,558.8664 |
0.0276 USDT |
0.0274 USDT |
0.0277 USDT |
0.0276 USDT |
| 2023-12-05 |
0.0274 USDT |
191,123.1170 |
0.0273 USDT |
0.0272 USDT |
0.0275 USDT |
0.0274 USDT |
| 2023-12-04 |
0.0267 USDT |
164,765.7814 |
0.0274 USDT |
0.0272 USDT |
0.0275 USDT |
0.0275 USDT |
| 2023-12-03 |
0.0258 USDT |
252,583.5018 |
0.0259 USDT |
0.0257 USDT |
0.0260 USDT |
0.0257 USDT |
| 2023-12-02 |
0.0258 USDT |
332,250.1460 |
0.0257 USDT |
0.0256 USDT |
0.0260 USDT |
0.0257 USDT |
| 2023-12-01 |
0.0258 USDT |
164,904.5091 |
0.0259 USDT |
0.0257 USDT |
0.0259 USDT |
0.0258 USDT |
| 2023-11-30 |
0.0258 USDT |
160,599.1280 |
0.0259 USDT |
0.0257 USDT |
0.0259 USDT |
0.0258 USDT |
| 2023-11-29 |
0.0258 USDT |
214,125.2285 |
0.0258 USDT |
0.0257 USDT |
0.0260 USDT |
0.0258 USDT |
| 2023-11-28 |
0.0267 USDT |
186,352.8449 |
0.0259 USDT |
0.0257 USDT |
0.0259 USDT |
0.0259 USDT |
| 2023-11-27 |
0.0267 USDT |
224,123.3819 |
0.0262 USDT |
0.0259 USDT |
0.0262 USDT |
0.0260 USDT |
| 2023-11-26 |
0.0316 USDT |
245,173.6880 |
0.0317 USDT |
0.0312 USDT |
0.0316 USDT |
0.0315 USDT |
| 2023-11-25 |
0.0316 USDT |
124,087.2728 |
0.0318 USDT |
0.0315 USDT |
0.0318 USDT |
0.0318 USDT |
| 2023-11-24 |
0.0316 USDT |
125,948.0861 |
0.0317 USDT |
0.0315 USDT |
0.0318 USDT |
0.0316 USDT |
| 2023-11-23 |
0.0316 USDT |
122,340.3060 |
0.0317 USDT |
0.0314 USDT |
0.0318 USDT |
0.0315 USDT |
| 2023-11-22 |
0.0316 USDT |
129,785.7956 |
0.0317 USDT |
0.0315 USDT |
0.0318 USDT |
0.0317 USDT |
| 2023-11-21 |
0.0316 USDT |
131,420.3121 |
0.0315 USDT |
0.0315 USDT |
0.0318 USDT |
0.0316 USDT |
| 2023-11-20 |
0.0316 USDT |
128,574.6478 |
0.0316 USDT |
0.0314 USDT |
0.0318 USDT |
0.0318 USDT |
| 2023-11-19 |
0.0316 USDT |
119,614.7893 |
0.0318 USDT |
0.0315 USDT |
0.0318 USDT |
0.0318 USDT |
| 2023-11-18 |
0.0316 USDT |
144,255.7742 |
0.0317 USDT |
0.0315 USDT |
0.0317 USDT |
0.0317 USDT |
| 2023-11-17 |
0.0316 USDT |
123,622.4587 |
0.0318 USDT |
0.0315 USDT |
0.0318 USDT |
0.0316 USDT |
| 2023-11-16 |
0.0316 USDT |
149,906.4284 |
0.0316 USDT |
0.0315 USDT |
0.0318 USDT |
0.0317 USDT |
| 2023-11-15 |
0.0316 USDT |
146,458.8881 |
0.0317 USDT |
0.0314 USDT |
0.0317 USDT |
0.0316 USDT |
| 2023-11-14 |
0.0316 USDT |
135,980.8778 |
0.0317 USDT |
0.0315 USDT |
0.0318 USDT |
0.0317 USDT |
| 2023-11-13 |
0.0316 USDT |
168,799.3555 |
0.0317 USDT |
0.0314 USDT |
0.0318 USDT |
0.0318 USDT |
| 2023-11-12 |
0.0316 USDT |
120,149.8743 |
0.0315 USDT |
0.0315 USDT |
0.0318 USDT |
0.0316 USDT |
| 2023-11-11 |
0.0316 USDT |
154,085.0055 |
0.0316 USDT |
0.0315 USDT |
0.0318 USDT |
0.0316 USDT |
| 2023-11-10 |
0.0320 USDT |
113,183.3946 |
0.0317 USDT |
0.0315 USDT |
0.0318 USDT |
0.0317 USDT |
| 2023-11-09 |
0.0319 USDT |
150,607.6069 |
0.0321 USDT |
0.0318 USDT |
0.0320 USDT |
0.0319 USDT |
| 2023-11-08 |
0.0321 USDT |
173,226.2773 |
0.0321 USDT |
0.0318 USDT |
0.0321 USDT |
0.0318 USDT |
| 2023-11-07 |
0.0357 USDT |
106,329.7983 |
0.0332 USDT |
0.0315 USDT |
0.0338 USDT |
0.0317 USDT |
| 2023-11-06 |
0.0391 USDT |
153,073.4737 |
0.0391 USDT |
0.0388 USDT |
0.0392 USDT |
0.0392 USDT |
| 2023-11-05 |
0.0391 USDT |
100,359.5721 |
0.0390 USDT |
0.0388 USDT |
0.0393 USDT |
0.0389 USDT |
| 2023-11-04 |
0.0405 USDT |
89,262.6696 |
0.0390 USDT |
0.0388 USDT |
0.0392 USDT |
0.0391 USDT |
| 2023-11-03 |
0.0426 USDT |
75,644.6587 |
0.0429 USDT |
0.0424 USDT |
0.0428 USDT |
0.0428 USDT |
| 2023-11-02 |
0.0426 USDT |
137,758.3090 |
0.0425 USDT |
0.0424 USDT |
0.0428 USDT |
0.0425 USDT |
| 2023-11-01 |
0.0426 USDT |
101,906.7309 |
0.0425 USDT |
0.0424 USDT |
0.0426 USDT |
0.0426 USDT |
| 2023-10-31 |
0.0426 USDT |
70,662.4842 |
0.0426 USDT |
0.0424 USDT |
0.0428 USDT |
0.0428 USDT |
| 2023-10-30 |
0.0426 USDT |
77,109.5564 |
0.0428 USDT |
0.0424 USDT |
0.0428 USDT |
0.0427 USDT |
| 2023-10-29 |
0.0426 USDT |
76,389.9183 |
0.0425 USDT |
0.0424 USDT |
0.0428 USDT |
0.0425 USDT |
| 2023-10-28 |
0.0426 USDT |
74,841.1962 |
0.0426 USDT |
0.0424 USDT |
0.0428 USDT |
0.0427 USDT |
| 2023-10-27 |
0.0426 USDT |
68,624.4332 |
0.0427 USDT |
0.0424 USDT |
0.0428 USDT |
0.0427 USDT |
| 2023-10-26 |
0.0426 USDT |
86,226.3530 |
0.0425 USDT |
0.0424 USDT |
0.0428 USDT |
0.0427 USDT |
| 2023-10-25 |
0.0426 USDT |
93,460.3412 |
0.0426 USDT |
0.0424 USDT |
0.0428 USDT |
0.0428 USDT |
| 2023-10-24 |
0.0426 USDT |
2,904.7446 |
0.0428 USDT |
0.0424 USDT |
0.0428 USDT |
0.0428 USDT |
| 2023-10-23 |
0.0426 USDT |
75,010.2531 |
0.0426 USDT |
0.0423 USDT |
0.0428 USDT |
0.0425 USDT |
| 2023-10-22 |
0.0426 USDT |
84,045.4648 |
0.0426 USDT |
0.0424 USDT |
0.0428 USDT |
0.0427 USDT |
| 2023-10-21 |
0.0426 USDT |
86,541.2941 |
0.0426 USDT |
0.0424 USDT |
0.0428 USDT |
0.0425 USDT |
| 2023-10-20 |
0.0426 USDT |
85,985.6121 |
0.0428 USDT |
0.0424 USDT |
0.0428 USDT |
0.0427 USDT |