Identifier on DigiFinex: xb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-28 |
0.3945 USDT |
7,595.1798 |
0.4077 USDT |
0.4077 USDT |
0.4116 USDT |
0.4113 USDT |
| 2024-12-27 |
0.3662 USDT |
118,851.8890 |
0.3647 USDT |
0.3647 USDT |
0.3707 USDT |
0.3819 USDT |
| 2024-12-26 |
0.3531 USDT |
79,924.0356 |
0.3477 USDT |
0.3433 USDT |
0.3498 USDT |
0.3541 USDT |
| 2024-12-25 |
0.3583 USDT |
6,840.4122 |
0.3546 USDT |
0.3534 USDT |
0.3557 USDT |
0.3552 USDT |
| 2024-12-24 |
0.3357 USDT |
1,226.2488 |
0.3478 USDT |
0.3474 USDT |
0.3482 USDT |
0.3477 USDT |
| 2024-12-23 |
0.2984 USDT |
7,830.2707 |
0.3031 USDT |
0.3028 USDT |
0.3089 USDT |
0.3049 USDT |
| 2024-12-22 |
0.3032 USDT |
62,710.6273 |
0.2963 USDT |
0.2902 USDT |
0.2963 USDT |
0.2963 USDT |
| 2024-12-21 |
0.3098 USDT |
29,146.4470 |
0.3102 USDT |
0.3028 USDT |
0.3097 USDT |
0.3091 USDT |
| 2024-12-20 |
0.2816 USDT |
0.0000 |
0.2845 USDT |
0.2845 USDT |
0.2845 USDT |
0.2845 USDT |
| 2024-12-19 |
0.2819 USDT |
40,009.9674 |
0.2806 USDT |
0.2713 USDT |
0.2791 USDT |
0.2827 USDT |
| 2024-12-18 |
0.2834 USDT |
52,261.7959 |
0.2938 USDT |
0.2758 USDT |
0.2790 USDT |
0.2775 USDT |
| 2024-12-17 |
0.2699 USDT |
66,649.5052 |
0.2701 USDT |
0.2596 USDT |
0.2674 USDT |
0.2742 USDT |
| 2024-12-16 |
0.2472 USDT |
68,129.1217 |
0.2466 USDT |
0.2460 USDT |
0.2485 USDT |
0.2670 USDT |
| 2024-12-15 |
0.2285 USDT |
7,573.1590 |
0.2400 USDT |
0.2400 USDT |
0.2418 USDT |
0.2413 USDT |
| 2024-12-14 |
0.2084 USDT |
66,423.2042 |
0.2057 USDT |
0.2049 USDT |
0.2106 USDT |
0.2151 USDT |
| 2024-12-13 |
0.2552 USDT |
2,578.2239 |
0.2163 USDT |
0.2153 USDT |
0.2166 USDT |
0.2165 USDT |
| 2024-12-12 |
0.2946 USDT |
56,719.8273 |
0.3081 USDT |
0.3060 USDT |
0.3089 USDT |
0.3081 USDT |
| 2024-12-11 |
0.2912 USDT |
0.0000 |
0.2991 USDT |
0.2991 USDT |
0.2991 USDT |
0.2991 USDT |
| 2024-12-10 |
0.3672 USDT |
0.0000 |
0.2759 USDT |
0.2759 USDT |
0.2759 USDT |
0.2759 USDT |
| 2024-12-09 |
0.4715 USDT |
5,416.0952 |
0.4675 USDT |
0.4480 USDT |
0.4721 USDT |
0.4688 USDT |
| 2024-12-08 |
0.4579 USDT |
37,716.8059 |
0.4590 USDT |
0.4548 USDT |
0.4665 USDT |
0.4648 USDT |
| 2024-12-07 |
0.5281 USDT |
7,919.9841 |
0.4576 USDT |
0.4397 USDT |
0.4576 USDT |
0.4415 USDT |
| 2024-12-06 |
0.4302 USDT |
54,917.9196 |
0.4420 USDT |
0.3865 USDT |
0.4465 USDT |
0.5123 USDT |
| 2024-12-05 |
0.4064 USDT |
5,078.5992 |
0.4263 USDT |
0.4149 USDT |
0.4406 USDT |
0.4241 USDT |
| 2024-12-04 |
0.4286 USDT |
69,055.8676 |
0.3961 USDT |
0.3737 USDT |
0.4083 USDT |
0.3950 USDT |
| 2024-12-03 |
0.3526 USDT |
3,096.6883 |
0.4184 USDT |
0.4180 USDT |
0.4188 USDT |
0.4186 USDT |
| 2024-12-02 |
0.2866 USDT |
86,268.3036 |
0.2781 USDT |
0.2751 USDT |
0.2781 USDT |
0.3205 USDT |
| 2024-12-01 |
0.2840 USDT |
1,208.2455 |
0.2831 USDT |
0.2819 USDT |
0.2832 USDT |
0.2824 USDT |
| 2024-11-30 |
0.2966 USDT |
45,002.0525 |
0.2936 USDT |
0.2885 USDT |
0.2915 USDT |
0.2893 USDT |
| 2024-11-29 |
0.2981 USDT |
61,071.0398 |
0.3094 USDT |
0.2960 USDT |
0.2988 USDT |
0.2981 USDT |
| 2024-11-28 |
0.3242 USDT |
49,874.4743 |
0.3210 USDT |
0.3060 USDT |
0.3096 USDT |
0.3091 USDT |
| 2024-11-27 |
0.3038 USDT |
35,853.4672 |
0.3050 USDT |
0.3012 USDT |
0.3062 USDT |
0.3029 USDT |
| 2024-11-26 |
0.3035 USDT |
149.3358 |
0.2965 USDT |
0.2965 USDT |
0.2971 USDT |
0.2966 USDT |
| 2024-11-25 |
0.3425 USDT |
70,110.4366 |
0.3491 USDT |
0.3174 USDT |
0.3234 USDT |
0.3228 USDT |
| 2024-11-24 |
0.3429 USDT |
30,467.6491 |
0.3346 USDT |
0.3333 USDT |
0.3387 USDT |
0.3411 USDT |
| 2024-11-23 |
0.3471 USDT |
44,894.1944 |
0.3521 USDT |
0.3394 USDT |
0.3503 USDT |
0.3402 USDT |
| 2024-11-22 |
0.3537 USDT |
57,596.3175 |
0.3409 USDT |
0.3277 USDT |
0.3364 USDT |
0.3357 USDT |
| 2024-11-21 |
0.2968 USDT |
697.4611 |
0.3644 USDT |
0.3574 USDT |
0.3644 USDT |
0.3592 USDT |
| 2024-11-20 |
0.3135 USDT |
0.0000 |
0.3159 USDT |
0.3159 USDT |
0.3159 USDT |
0.3159 USDT |
| 2024-11-19 |
0.3158 USDT |
37,556.6017 |
0.3238 USDT |
0.3056 USDT |
0.3170 USDT |
0.3076 USDT |
| 2024-11-18 |
0.3361 USDT |
5,554.7337 |
0.3249 USDT |
0.3231 USDT |
0.3282 USDT |
0.3281 USDT |
| 2024-11-17 |
0.3392 USDT |
0.0000 |
0.3525 USDT |
0.3525 USDT |
0.3525 USDT |
0.3525 USDT |
| 2024-11-16 |
0.3304 USDT |
0.0000 |
0.3308 USDT |
0.3308 USDT |
0.3308 USDT |
0.3308 USDT |
| 2024-11-15 |
0.3135 USDT |
5,373.3112 |
0.3227 USDT |
0.3212 USDT |
0.3237 USDT |
0.3232 USDT |
| 2024-11-14 |
0.3344 USDT |
58,257.6751 |
0.3232 USDT |
0.3154 USDT |
0.3202 USDT |
0.3204 USDT |
| 2024-11-13 |
0.3075 USDT |
45,013.0719 |
0.3036 USDT |
0.3015 USDT |
0.3052 USDT |
0.3075 USDT |
| 2024-11-12 |
0.3219 USDT |
42,304.9055 |
0.3082 USDT |
0.3045 USDT |
0.3112 USDT |
0.3126 USDT |
| 2024-11-11 |
0.3512 USDT |
47,399.1143 |
0.3492 USDT |
0.3331 USDT |
0.3442 USDT |
0.3378 USDT |
| 2024-11-10 |
0.3297 USDT |
64.9431 |
0.3369 USDT |
0.3369 USDT |
0.3376 USDT |
0.3370 USDT |
| 2024-11-09 |
0.3504 USDT |
1,440.5755 |
0.3233 USDT |
0.3226 USDT |
0.3235 USDT |
0.3232 USDT |