Identifier on DigiFinex: zz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-11 |
0.0388 USDT |
104,285.0000 |
0.0378 USDT |
0.0360 USDT |
0.0367 USDT |
0.0373 USDT |
| 2024-02-10 |
0.0400 USDT |
155,165.0000 |
0.0374 USDT |
0.0365 USDT |
0.0374 USDT |
0.0385 USDT |
| 2024-02-09 |
0.0442 USDT |
301,170.0000 |
0.0416 USDT |
0.0357 USDT |
0.0404 USDT |
0.0393 USDT |
| 2024-02-08 |
0.0486 USDT |
140,025.0000 |
0.0491 USDT |
0.0439 USDT |
0.0454 USDT |
0.0475 USDT |
| 2024-02-07 |
0.0531 USDT |
113,971.0000 |
0.0517 USDT |
0.0486 USDT |
0.0498 USDT |
0.0514 USDT |
| 2024-02-06 |
0.0574 USDT |
104,714.0000 |
0.0568 USDT |
0.0550 USDT |
0.0561 USDT |
0.0564 USDT |
| 2024-02-05 |
0.0626 USDT |
95,349.0000 |
0.0618 USDT |
0.0601 USDT |
0.0613 USDT |
0.0609 USDT |
| 2024-02-04 |
0.0627 USDT |
124,168.0000 |
0.0621 USDT |
0.0600 USDT |
0.0612 USDT |
0.0632 USDT |
| 2024-02-03 |
0.0684 USDT |
75,173.0000 |
0.0646 USDT |
0.0617 USDT |
0.0632 USDT |
0.0623 USDT |
| 2024-02-02 |
0.0686 USDT |
197,461.0000 |
0.0678 USDT |
0.0667 USDT |
0.0693 USDT |
0.0672 USDT |
| 2024-02-01 |
0.0634 USDT |
35,089.0000 |
0.0634 USDT |
0.0633 USDT |
0.0635 USDT |
0.0635 USDT |
| 2024-01-31 |
0.0590 USDT |
0.0000 |
0.0589 USDT |
0.0589 USDT |
0.0589 USDT |
0.0589 USDT |
| 2024-01-30 |
0.0586 USDT |
20,732.0000 |
0.0596 USDT |
0.0574 USDT |
0.0589 USDT |
0.0583 USDT |
| 2024-01-29 |
0.0583 USDT |
128,419.0000 |
0.0606 USDT |
0.0571 USDT |
0.0581 USDT |
0.0573 USDT |
| 2024-01-28 |
0.0599 USDT |
78,896.0000 |
0.0594 USDT |
0.0591 USDT |
0.0602 USDT |
0.0617 USDT |
| 2024-01-27 |
0.0593 USDT |
75,597.0000 |
0.0602 USDT |
0.0582 USDT |
0.0592 USDT |
0.0591 USDT |
| 2024-01-26 |
0.0606 USDT |
87,430.0000 |
0.0599 USDT |
0.0587 USDT |
0.0599 USDT |
0.0594 USDT |
| 2024-01-25 |
0.0604 USDT |
126,942.0000 |
0.0599 USDT |
0.0580 USDT |
0.0598 USDT |
0.0596 USDT |
| 2024-01-24 |
0.0604 USDT |
57,811.0000 |
0.0602 USDT |
0.0591 USDT |
0.0604 USDT |
0.0596 USDT |
| 2024-01-23 |
0.0604 USDT |
69,404.0000 |
0.0594 USDT |
0.0592 USDT |
0.0599 USDT |
0.0592 USDT |
| 2024-01-22 |
0.0624 USDT |
79,855.0000 |
0.0617 USDT |
0.0597 USDT |
0.0613 USDT |
0.0599 USDT |
| 2024-01-21 |
0.0631 USDT |
86,470.0000 |
0.0662 USDT |
0.0613 USDT |
0.0623 USDT |
0.0623 USDT |
| 2024-01-20 |
0.0626 USDT |
76,674.0000 |
0.0630 USDT |
0.0601 USDT |
0.0620 USDT |
0.0625 USDT |
| 2024-01-19 |
0.0619 USDT |
146,521.0000 |
0.0596 USDT |
0.0585 USDT |
0.0600 USDT |
0.0614 USDT |
| 2024-01-18 |
0.0668 USDT |
118,489.0000 |
0.0643 USDT |
0.0629 USDT |
0.0641 USDT |
0.0639 USDT |
| 2024-01-17 |
0.0636 USDT |
115,576.0000 |
0.0681 USDT |
0.0638 USDT |
0.0656 USDT |
0.0688 USDT |
| 2024-01-16 |
0.0625 USDT |
76,246.0000 |
0.0636 USDT |
0.0582 USDT |
0.0589 USDT |
0.0589 USDT |
| 2024-01-15 |
0.0619 USDT |
49,607.0000 |
0.0621 USDT |
0.0608 USDT |
0.0621 USDT |
0.0619 USDT |
| 2024-01-14 |
0.0622 USDT |
94,429.0000 |
0.0643 USDT |
0.0599 USDT |
0.0609 USDT |
0.0607 USDT |
| 2024-01-13 |
0.0603 USDT |
91,440.0000 |
0.0587 USDT |
0.0582 USDT |
0.0612 USDT |
0.0608 USDT |
| 2024-01-12 |
0.0594 USDT |
51,889.0000 |
0.0590 USDT |
0.0582 USDT |
0.0592 USDT |
0.0625 USDT |
| 2024-01-11 |
0.0603 USDT |
66,285.0000 |
0.0615 USDT |
0.0600 USDT |
0.0615 USDT |
0.0624 USDT |
| 2024-01-10 |
0.0574 USDT |
62,106.0000 |
0.0549 USDT |
0.0548 USDT |
0.0555 USDT |
0.0566 USDT |
| 2024-01-09 |
0.0567 USDT |
75,623.0000 |
0.0546 USDT |
0.0546 USDT |
0.0565 USDT |
0.0567 USDT |