Identifier on DigiFinex: zz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
0.3429 USDT |
19,399.0000 |
0.3223 USDT |
0.3148 USDT |
0.3235 USDT |
0.3273 USDT |
| 2023-05-01 |
0.3564 USDT |
14,344.0000 |
0.3460 USDT |
0.3424 USDT |
0.3478 USDT |
0.3431 USDT |
| 2023-04-30 |
0.3744 USDT |
13,865.0000 |
0.3682 USDT |
0.3682 USDT |
0.3772 USDT |
0.3730 USDT |
| 2023-04-29 |
0.3744 USDT |
15,027.0000 |
0.3742 USDT |
0.3657 USDT |
0.3759 USDT |
0.3743 USDT |
| 2023-04-28 |
0.3708 USDT |
14,025.0000 |
0.3689 USDT |
0.3573 USDT |
0.3645 USDT |
0.3645 USDT |
| 2023-04-27 |
0.3636 USDT |
15,903.0000 |
0.3577 USDT |
0.3533 USDT |
0.3647 USDT |
0.3701 USDT |
| 2023-04-26 |
0.3791 USDT |
18,385.0000 |
0.3850 USDT |
0.3567 USDT |
0.3625 USDT |
0.3598 USDT |
| 2023-04-25 |
0.3740 USDT |
26,373.0000 |
0.3556 USDT |
0.3526 USDT |
0.3678 USDT |
0.3718 USDT |
| 2023-04-24 |
0.3989 USDT |
20,155.0000 |
0.3911 USDT |
0.3801 USDT |
0.3833 USDT |
0.3833 USDT |
| 2023-04-23 |
0.4153 USDT |
17,677.0000 |
0.4032 USDT |
0.3913 USDT |
0.4026 USDT |
0.4054 USDT |
| 2023-04-22 |
0.3980 USDT |
17,825.0000 |
0.4287 USDT |
0.4047 USDT |
0.4172 USDT |
0.4414 USDT |
| 2023-04-21 |
0.4107 USDT |
13,782.0000 |
0.3874 USDT |
0.3847 USDT |
0.3950 USDT |
0.3962 USDT |
| 2023-04-20 |
0.4461 USDT |
20,807.0000 |
0.4514 USDT |
0.4120 USDT |
0.4204 USDT |
0.4180 USDT |
| 2023-04-19 |
0.5010 USDT |
11,412.0000 |
0.4703 USDT |
0.4633 USDT |
0.4785 USDT |
0.4771 USDT |
| 2023-04-18 |
0.5519 USDT |
7,573.0000 |
0.5433 USDT |
0.5365 USDT |
0.5470 USDT |
0.5437 USDT |
| 2023-04-17 |
0.5500 USDT |
9,036.0000 |
0.5159 USDT |
0.5070 USDT |
0.5240 USDT |
0.5444 USDT |
| 2023-04-16 |
0.5822 USDT |
13,523.0000 |
0.5618 USDT |
0.5575 USDT |
0.5648 USDT |
0.5648 USDT |
| 2023-04-15 |
0.5392 USDT |
12,817.0000 |
0.5960 USDT |
0.5897 USDT |
0.6079 USDT |
0.6113 USDT |
| 2023-04-14 |
0.4958 USDT |
15,537.0000 |
0.4763 USDT |
0.4714 USDT |
0.4853 USDT |
0.5197 USDT |
| 2023-04-13 |
0.4630 USDT |
10,256.0000 |
0.4744 USDT |
0.4567 USDT |
0.4688 USDT |
0.4571 USDT |
| 2023-04-12 |
0.4349 USDT |
9,485.0000 |
0.4374 USDT |
0.4232 USDT |
0.4373 USDT |
0.4329 USDT |
| 2023-04-11 |
0.4801 USDT |
13,717.0000 |
0.4738 USDT |
0.4499 USDT |
0.4653 USDT |
0.4499 USDT |
| 2023-04-10 |
0.4378 USDT |
21,119.0000 |
0.4368 USDT |
0.4351 USDT |
0.4532 USDT |
0.4785 USDT |
| 2023-04-09 |
0.3949 USDT |
14,615.0000 |
0.3964 USDT |
0.3913 USDT |
0.4001 USDT |
0.4073 USDT |
| 2023-04-08 |
0.3243 USDT |
34,739.0000 |
0.3015 USDT |
0.3007 USDT |
0.3071 USDT |
0.3735 USDT |
| 2023-04-07 |
0.3178 USDT |
14,389.0000 |
0.3227 USDT |
0.3165 USDT |
0.3219 USDT |
0.3208 USDT |
| 2023-04-06 |
0.3271 USDT |
16,501.0000 |
0.3133 USDT |
0.3103 USDT |
0.3157 USDT |
0.3211 USDT |
| 2023-04-05 |
0.3532 USDT |
20,702.0000 |
0.3349 USDT |
0.3292 USDT |
0.3354 USDT |
0.3345 USDT |
| 2023-04-04 |
0.3435 USDT |
15,202.0000 |
0.3623 USDT |
0.3507 USDT |
0.3656 USDT |
0.3666 USDT |
| 2023-04-03 |
0.3620 USDT |
16,351.0000 |
0.3564 USDT |
0.3337 USDT |
0.3429 USDT |
0.3383 USDT |
| 2023-04-02 |
0.3838 USDT |
13,081.0000 |
0.3764 USDT |
0.3627 USDT |
0.3734 USDT |
0.3737 USDT |
| 2023-04-01 |
0.3855 USDT |
11,504.0000 |
0.3978 USDT |
0.3794 USDT |
0.3897 USDT |
0.3901 USDT |
| 2023-03-31 |
0.3938 USDT |
9,857.0000 |
0.3940 USDT |
0.3804 USDT |
0.3898 USDT |
0.3858 USDT |
| 2023-03-30 |
0.4302 USDT |
12,568.0000 |
0.4110 USDT |
0.4048 USDT |
0.4178 USDT |
0.4151 USDT |
| 2023-03-29 |
0.4545 USDT |
13,114.0000 |
0.4554 USDT |
0.4439 USDT |
0.4500 USDT |
0.4480 USDT |
| 2023-03-28 |
0.4015 USDT |
18,490.0000 |
0.4306 USDT |
0.4064 USDT |
0.4335 USDT |
0.4489 USDT |
| 2023-03-27 |
0.4016 USDT |
17,023.0000 |
0.3900 USDT |
0.3813 USDT |
0.3894 USDT |
0.3894 USDT |
| 2023-03-26 |
0.4381 USDT |
11,600.0000 |
0.4454 USDT |
0.4308 USDT |
0.4399 USDT |
0.4327 USDT |
| 2023-03-25 |
0.5088 USDT |
11,305.0000 |
0.4603 USDT |
0.4564 USDT |
0.4625 USDT |
0.4584 USDT |
| 2023-03-24 |
0.6011 USDT |
22,754.0000 |
0.5630 USDT |
0.4719 USDT |
0.5362 USDT |
0.4819 USDT |
| 2023-03-23 |
0.5482 USDT |
8,502.0000 |
0.5909 USDT |
0.5746 USDT |
0.6147 USDT |
0.6437 USDT |
| 2023-03-22 |
0.5711 USDT |
13,271.0000 |
0.5918 USDT |
0.5137 USDT |
0.5484 USDT |
0.5139 USDT |
| 2023-03-21 |
0.4843 USDT |
9,430.0000 |
0.6004 USDT |
0.5532 USDT |
0.5851 USDT |
0.5843 USDT |
| 2023-03-20 |
0.4210 USDT |
10,976.0000 |
0.4222 USDT |
0.4128 USDT |
0.4207 USDT |
0.4198 USDT |
| 2023-03-19 |
0.3620 USDT |
15,742.0000 |
0.3740 USDT |
0.3621 USDT |
0.3755 USDT |
0.3743 USDT |
| 2023-03-18 |
0.3725 USDT |
16,792.0000 |
0.3739 USDT |
0.3513 USDT |
0.3637 USDT |
0.3621 USDT |
| 2023-03-17 |
0.3492 USDT |
13,480.0000 |
0.3532 USDT |
0.3504 USDT |
0.3614 USDT |
0.3739 USDT |
| 2023-03-16 |
0.3336 USDT |
14,858.0000 |
0.3274 USDT |
0.3259 USDT |
0.3321 USDT |
0.3383 USDT |
| 2023-03-15 |
0.3583 USDT |
14,850.0000 |
0.3369 USDT |
0.3294 USDT |
0.3427 USDT |
0.3467 USDT |
| 2023-03-14 |
0.3670 USDT |
12,697.0000 |
0.3656 USDT |
0.3631 USDT |
0.3723 USDT |
0.3717 USDT |