Identifier on DigiFinex: xb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.2704 USDT |
7,030.9017 |
0.2738 USDT |
0.2672 USDT |
0.2691 USDT |
0.2677 USDT |
| 2024-08-15 |
0.2721 USDT |
24,480.9094 |
0.2746 USDT |
0.2622 USDT |
0.2652 USDT |
0.2680 USDT |
| 2024-08-14 |
0.2815 USDT |
7,046.3828 |
0.2832 USDT |
0.2724 USDT |
0.2740 USDT |
0.2729 USDT |
| 2024-08-13 |
0.2909 USDT |
17,569.2612 |
0.2916 USDT |
0.2832 USDT |
0.2871 USDT |
0.2869 USDT |
| 2024-08-12 |
0.2779 USDT |
16,151.8219 |
0.2962 USDT |
0.2891 USDT |
0.2936 USDT |
0.2950 USDT |
| 2024-08-11 |
0.2892 USDT |
11,024.0910 |
0.2745 USDT |
0.2668 USDT |
0.2702 USDT |
0.2673 USDT |
| 2024-08-10 |
0.2950 USDT |
9,644.5865 |
0.3185 USDT |
0.2915 USDT |
0.2949 USDT |
0.2955 USDT |
| 2024-08-09 |
0.3185 USDT |
0.0000 |
0.3185 USDT |
0.3185 USDT |
0.3185 USDT |
0.3185 USDT |
| 2024-08-08 |
0.3158 USDT |
0.0000 |
0.3185 USDT |
0.3185 USDT |
0.3185 USDT |
0.3185 USDT |
| 2024-08-07 |
0.3184 USDT |
12,273.5369 |
0.3238 USDT |
0.2990 USDT |
0.3036 USDT |
0.3010 USDT |
| 2024-08-06 |
0.3003 USDT |
9,228.3740 |
0.3174 USDT |
0.3165 USDT |
0.3180 USDT |
0.3190 USDT |
| 2024-08-05 |
0.2413 USDT |
23,795.3439 |
0.2726 USDT |
0.2718 USDT |
0.2762 USDT |
0.2819 USDT |
| 2024-08-04 |
0.2299 USDT |
8,373.6613 |
0.2251 USDT |
0.2224 USDT |
0.2251 USDT |
0.2263 USDT |
| 2024-08-03 |
0.2455 USDT |
233.7277 |
0.2319 USDT |
0.2318 USDT |
0.2329 USDT |
0.2321 USDT |
| 2024-08-02 |
0.2551 USDT |
19,580.5336 |
0.2537 USDT |
0.2525 USDT |
0.2542 USDT |
0.2538 USDT |
| 2024-08-01 |
0.2612 USDT |
11,497.4410 |
0.2608 USDT |
0.2604 USDT |
0.2620 USDT |
0.2627 USDT |
| 2024-07-31 |
0.2777 USDT |
10,194.6471 |
0.2616 USDT |
0.2598 USDT |
0.2609 USDT |
0.2615 USDT |
| 2024-07-30 |
0.2870 USDT |
13,949.3836 |
0.2852 USDT |
0.2838 USDT |
0.2862 USDT |
0.2888 USDT |
| 2024-07-29 |
0.2940 USDT |
7,093.9320 |
0.2942 USDT |
0.2849 USDT |
0.2871 USDT |
0.2862 USDT |
| 2024-07-28 |
0.3042 USDT |
608.1737 |
0.3021 USDT |
0.2966 USDT |
0.2973 USDT |
0.2974 USDT |
| 2024-07-27 |
0.3127 USDT |
1,088.3019 |
0.3142 USDT |
0.3084 USDT |
0.3099 USDT |
0.3090 USDT |
| 2024-07-26 |
0.3086 USDT |
461.8155 |
0.3074 USDT |
0.3072 USDT |
0.3079 USDT |
0.3128 USDT |
| 2024-07-25 |
0.3108 USDT |
662.8794 |
0.3084 USDT |
0.3077 USDT |
0.3081 USDT |
0.3081 USDT |
| 2024-07-24 |
0.3475 USDT |
170.5443 |
0.3395 USDT |
0.3119 USDT |
0.3303 USDT |
0.3120 USDT |
| 2024-07-23 |
0.3513 USDT |
434.8136 |
0.3512 USDT |
0.3512 USDT |
0.3512 USDT |
0.3512 USDT |
| 2024-07-22 |
0.3626 USDT |
959.8096 |
0.3543 USDT |
0.3503 USDT |
0.3511 USDT |
0.3510 USDT |
| 2024-07-21 |
0.3646 USDT |
1,592.9533 |
0.3562 USDT |
0.3562 USDT |
0.3575 USDT |
0.3625 USDT |
| 2024-07-20 |
0.4017 USDT |
1,956.7854 |
0.3968 USDT |
0.3715 USDT |
0.3724 USDT |
0.3720 USDT |
| 2024-07-19 |
0.3957 USDT |
636.3162 |
0.4044 USDT |
0.4036 USDT |
0.4046 USDT |
0.4086 USDT |
| 2024-07-18 |
0.3748 USDT |
1,212.4414 |
0.3724 USDT |
0.3722 USDT |
0.3733 USDT |
0.3849 USDT |
| 2024-07-17 |
0.3728 USDT |
1,178.0020 |
0.3721 USDT |
0.3715 USDT |
0.3724 USDT |
0.3718 USDT |
| 2024-07-16 |
0.3762 USDT |
2,166.2718 |
0.3712 USDT |
0.3707 USDT |
0.3715 USDT |
0.3738 USDT |
| 2024-07-15 |
0.3803 USDT |
0.0000 |
0.3803 USDT |
0.3803 USDT |
0.3803 USDT |
0.3803 USDT |
| 2024-07-14 |
0.3806 USDT |
5,459.1304 |
0.3807 USDT |
0.3803 USDT |
0.3803 USDT |
0.3803 USDT |
| 2024-07-13 |
0.3754 USDT |
25,183.3016 |
0.3785 USDT |
0.3594 USDT |
0.3786 USDT |
0.3801 USDT |
| 2024-07-12 |
0.3729 USDT |
23,832.5595 |
0.3605 USDT |
0.3464 USDT |
0.3538 USDT |
0.3529 USDT |
| 2024-07-11 |
0.3900 USDT |
23,124.9976 |
0.3812 USDT |
0.3803 USDT |
0.3816 USDT |
0.3825 USDT |
| 2024-07-10 |
0.3955 USDT |
14,622.7123 |
0.3953 USDT |
0.3948 USDT |
0.3977 USDT |
0.3987 USDT |
| 2024-07-09 |
0.3989 USDT |
8,581.9950 |
0.3977 USDT |
0.3972 USDT |
0.3980 USDT |
0.3972 USDT |
| 2024-07-08 |
0.4087 USDT |
21,667.1980 |
0.4024 USDT |
0.3961 USDT |
0.3976 USDT |
0.3975 USDT |
| 2024-07-07 |
0.4151 USDT |
24,161.4879 |
0.4202 USDT |
0.4138 USDT |
0.4161 USDT |
0.4161 USDT |
| 2024-07-06 |
0.4788 USDT |
21,705.7447 |
0.4837 USDT |
0.4542 USDT |
0.4607 USDT |
0.4549 USDT |
| 2024-07-05 |
0.4785 USDT |
20,712.6217 |
0.4609 USDT |
0.4604 USDT |
0.4800 USDT |
0.4793 USDT |
| 2024-07-04 |
0.5047 USDT |
31,209.5912 |
0.4974 USDT |
0.4965 USDT |
0.4995 USDT |
0.5082 USDT |
| 2024-07-03 |
0.5599 USDT |
18,312.1075 |
0.5530 USDT |
0.5307 USDT |
0.5520 USDT |
0.5520 USDT |
| 2024-07-02 |
0.5302 USDT |
26,370.5121 |
0.5277 USDT |
0.5235 USDT |
0.5341 USDT |
0.5458 USDT |
| 2024-07-01 |
0.5290 USDT |
19,858.2262 |
0.5253 USDT |
0.5235 USDT |
0.5337 USDT |
0.5295 USDT |
| 2024-06-30 |
0.5281 USDT |
11,570.9602 |
0.5244 USDT |
0.5236 USDT |
0.5244 USDT |
0.5258 USDT |
| 2024-06-29 |
0.5270 USDT |
24,918.8450 |
0.5286 USDT |
0.5269 USDT |
0.5289 USDT |
0.5283 USDT |
| 2024-06-28 |
0.5324 USDT |
12,605.8776 |
0.5303 USDT |
0.5240 USDT |
0.5262 USDT |
0.5262 USDT |