Identifier on DigiFinex: zz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
0.0411 USDT |
149,453.0000 |
0.0405 USDT |
0.0394 USDT |
0.0396 USDT |
0.0396 USDT |
| 2024-03-31 |
0.0418 USDT |
127,888.0000 |
0.0421 USDT |
0.0404 USDT |
0.0416 USDT |
0.0422 USDT |
| 2024-03-30 |
0.0441 USDT |
145,745.0000 |
0.0425 USDT |
0.0409 USDT |
0.0429 USDT |
0.0433 USDT |
| 2024-03-29 |
0.0450 USDT |
79,277.0000 |
0.0440 USDT |
0.0435 USDT |
0.0446 USDT |
0.0454 USDT |
| 2024-03-28 |
0.0410 USDT |
139,834.0000 |
0.0425 USDT |
0.0410 USDT |
0.0417 USDT |
0.0465 USDT |
| 2024-03-27 |
0.0405 USDT |
146,519.0000 |
0.0401 USDT |
0.0394 USDT |
0.0401 USDT |
0.0410 USDT |
| 2024-03-26 |
0.0413 USDT |
141,358.0000 |
0.0405 USDT |
0.0389 USDT |
0.0409 USDT |
0.0410 USDT |
| 2024-03-25 |
0.0397 USDT |
158,160.0000 |
0.0398 USDT |
0.0389 USDT |
0.0401 USDT |
0.0412 USDT |
| 2024-03-24 |
0.0403 USDT |
121,868.0000 |
0.0404 USDT |
0.0386 USDT |
0.0392 USDT |
0.0388 USDT |
| 2024-03-23 |
0.0449 USDT |
143,644.0000 |
0.0459 USDT |
0.0408 USDT |
0.0425 USDT |
0.0445 USDT |
| 2024-03-22 |
0.0507 USDT |
94,289.0000 |
0.0483 USDT |
0.0461 USDT |
0.0469 USDT |
0.0471 USDT |
| 2024-03-21 |
0.0516 USDT |
127,475.0000 |
0.0530 USDT |
0.0510 USDT |
0.0525 USDT |
0.0540 USDT |
| 2024-03-20 |
0.0402 USDT |
152,305.0000 |
0.0392 USDT |
0.0390 USDT |
0.0393 USDT |
0.0424 USDT |
| 2024-03-19 |
0.0446 USDT |
124,864.0000 |
0.0435 USDT |
0.0388 USDT |
0.0393 USDT |
0.0392 USDT |
| 2024-03-18 |
0.0498 USDT |
131,013.0000 |
0.0464 USDT |
0.0428 USDT |
0.0447 USDT |
0.0458 USDT |
| 2024-03-17 |
0.0534 USDT |
110,720.0000 |
0.0472 USDT |
0.0464 USDT |
0.0479 USDT |
0.0494 USDT |
| 2024-03-16 |
0.0714 USDT |
79,286.0000 |
0.0707 USDT |
0.0703 USDT |
0.0716 USDT |
0.0744 USDT |
| 2024-03-15 |
0.0627 USDT |
106,658.0000 |
0.0597 USDT |
0.0597 USDT |
0.0608 USDT |
0.0604 USDT |
| 2024-03-14 |
0.0672 USDT |
85,677.0000 |
0.0683 USDT |
0.0616 USDT |
0.0638 USDT |
0.0623 USDT |
| 2024-03-13 |
0.0618 USDT |
114,284.0000 |
0.0613 USDT |
0.0598 USDT |
0.0614 USDT |
0.0634 USDT |
| 2024-03-12 |
0.0598 USDT |
152,932.0000 |
0.0571 USDT |
0.0555 USDT |
0.0577 USDT |
0.0590 USDT |
| 2024-03-11 |
0.0606 USDT |
106,306.0000 |
0.0589 USDT |
0.0582 USDT |
0.0602 USDT |
0.0608 USDT |
| 2024-03-10 |
0.0626 USDT |
98,349.0000 |
0.0614 USDT |
0.0597 USDT |
0.0602 USDT |
0.0598 USDT |
| 2024-03-09 |
0.0632 USDT |
81,446.0000 |
0.0644 USDT |
0.0615 USDT |
0.0633 USDT |
0.0618 USDT |
| 2024-03-08 |
0.0614 USDT |
106,141.0000 |
0.0612 USDT |
0.0591 USDT |
0.0606 USDT |
0.0597 USDT |
| 2024-03-07 |
0.0627 USDT |
80,248.0000 |
0.0626 USDT |
0.0613 USDT |
0.0637 USDT |
0.0647 USDT |
| 2024-03-06 |
0.0619 USDT |
76,117.0000 |
0.0617 USDT |
0.0612 USDT |
0.0621 USDT |
0.0618 USDT |
| 2024-03-05 |
0.0674 USDT |
162,532.0000 |
0.0662 USDT |
0.0598 USDT |
0.0610 USDT |
0.0602 USDT |
| 2024-03-04 |
0.0656 USDT |
70,829.0000 |
0.0660 USDT |
0.0641 USDT |
0.0641 USDT |
0.0641 USDT |
| 2024-03-03 |
0.0657 USDT |
71,484.0000 |
0.0642 USDT |
0.0639 USDT |
0.0646 USDT |
0.0646 USDT |
| 2024-03-02 |
0.0650 USDT |
103,639.0000 |
0.0611 USDT |
0.0610 USDT |
0.0628 USDT |
0.0671 USDT |
| 2024-03-01 |
0.0606 USDT |
107,523.0000 |
0.0597 USDT |
0.0582 USDT |
0.0603 USDT |
0.0661 USDT |
| 2024-02-29 |
0.0633 USDT |
90,322.0000 |
0.0634 USDT |
0.0609 USDT |
0.0621 USDT |
0.0635 USDT |
| 2024-02-28 |
0.0663 USDT |
95,753.0000 |
0.0650 USDT |
0.0635 USDT |
0.0660 USDT |
0.0654 USDT |
| 2024-02-27 |
0.0659 USDT |
79,155.0000 |
0.0657 USDT |
0.0629 USDT |
0.0651 USDT |
0.0657 USDT |
| 2024-02-26 |
0.0577 USDT |
161,987.0000 |
0.0676 USDT |
0.0609 USDT |
0.0653 USDT |
0.0691 USDT |
| 2024-02-25 |
0.0484 USDT |
119,799.0000 |
0.0488 USDT |
0.0479 USDT |
0.0487 USDT |
0.0489 USDT |
| 2024-02-24 |
0.0485 USDT |
112,780.0000 |
0.0487 USDT |
0.0477 USDT |
0.0492 USDT |
0.0482 USDT |
| 2024-02-23 |
0.0479 USDT |
92,306.0000 |
0.0480 USDT |
0.0473 USDT |
0.0476 USDT |
0.0473 USDT |
| 2024-02-22 |
0.0474 USDT |
98,259.0000 |
0.0480 USDT |
0.0468 USDT |
0.0480 USDT |
0.0471 USDT |
| 2024-02-21 |
0.0470 USDT |
104,597.0000 |
0.0462 USDT |
0.0459 USDT |
0.0465 USDT |
0.0463 USDT |
| 2024-02-20 |
0.0487 USDT |
39,686.0000 |
0.0472 USDT |
0.0456 USDT |
0.0471 USDT |
0.0457 USDT |
| 2024-02-19 |
0.0471 USDT |
27,416.0000 |
0.0486 USDT |
0.0464 USDT |
0.0473 USDT |
0.0470 USDT |
| 2024-02-18 |
0.0446 USDT |
172,524.0000 |
0.0419 USDT |
0.0402 USDT |
0.0421 USDT |
0.0454 USDT |
| 2024-02-17 |
0.0418 USDT |
135,504.0000 |
0.0435 USDT |
0.0414 USDT |
0.0435 USDT |
0.0414 USDT |
| 2024-02-16 |
0.0413 USDT |
144,640.0000 |
0.0443 USDT |
0.0404 USDT |
0.0421 USDT |
0.0412 USDT |
| 2024-02-15 |
0.0395 USDT |
124,913.0000 |
0.0397 USDT |
0.0393 USDT |
0.0401 USDT |
0.0397 USDT |
| 2024-02-14 |
0.0388 USDT |
121,092.0000 |
0.0388 USDT |
0.0384 USDT |
0.0389 USDT |
0.0403 USDT |
| 2024-02-13 |
0.0392 USDT |
75,433.0000 |
0.0387 USDT |
0.0385 USDT |
0.0398 USDT |
0.0385 USDT |
| 2024-02-12 |
0.0380 USDT |
143,153.0000 |
0.0395 USDT |
0.0364 USDT |
0.0382 USDT |
0.0383 USDT |