Identifier on DigiFinex: zz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0471 USDT |
117,804.0000 |
0.0452 USDT |
0.0434 USDT |
0.0446 USDT |
0.0455 USDT |
| 2023-12-07 |
0.0482 USDT |
138,743.0000 |
0.0457 USDT |
0.0457 USDT |
0.0468 USDT |
0.0496 USDT |
| 2023-12-06 |
0.0507 USDT |
141,344.0000 |
0.0492 USDT |
0.0492 USDT |
0.0505 USDT |
0.0518 USDT |
| 2023-12-05 |
0.0498 USDT |
161,952.0000 |
0.0558 USDT |
0.0500 USDT |
0.0513 USDT |
0.0545 USDT |
| 2023-12-04 |
0.0480 USDT |
176,166.0000 |
0.0475 USDT |
0.0418 USDT |
0.0447 USDT |
0.0444 USDT |
| 2023-12-03 |
0.0488 USDT |
96,139.0000 |
0.0508 USDT |
0.0494 USDT |
0.0506 USDT |
0.0501 USDT |
| 2023-12-02 |
0.0507 USDT |
89,847.0000 |
0.0500 USDT |
0.0468 USDT |
0.0472 USDT |
0.0472 USDT |
| 2023-12-01 |
0.0513 USDT |
93,510.0000 |
0.0512 USDT |
0.0480 USDT |
0.0485 USDT |
0.0484 USDT |
| 2023-11-30 |
0.0539 USDT |
108,790.0000 |
0.0535 USDT |
0.0522 USDT |
0.0543 USDT |
0.0536 USDT |
| 2023-11-29 |
0.0552 USDT |
55,072.0000 |
0.0541 USDT |
0.0520 USDT |
0.0529 USDT |
0.0528 USDT |
| 2023-11-28 |
0.0561 USDT |
89,079.0000 |
0.0559 USDT |
0.0552 USDT |
0.0564 USDT |
0.0562 USDT |
| 2023-11-27 |
0.0573 USDT |
97,145.0000 |
0.0560 USDT |
0.0533 USDT |
0.0533 USDT |
0.0533 USDT |
| 2023-11-26 |
0.0529 USDT |
97,019.0000 |
0.0513 USDT |
0.0511 USDT |
0.0522 USDT |
0.0518 USDT |
| 2023-11-25 |
0.0544 USDT |
87,791.0000 |
0.0530 USDT |
0.0525 USDT |
0.0541 USDT |
0.0547 USDT |
| 2023-11-24 |
0.0546 USDT |
81,726.0000 |
0.0551 USDT |
0.0519 USDT |
0.0538 USDT |
0.0551 USDT |
| 2023-11-23 |
0.0518 USDT |
93,503.0000 |
0.0543 USDT |
0.0489 USDT |
0.0498 USDT |
0.0500 USDT |
| 2023-11-22 |
0.0494 USDT |
141,904.0000 |
0.0537 USDT |
0.0469 USDT |
0.0510 USDT |
0.0508 USDT |
| 2023-11-21 |
0.0566 USDT |
126,511.0000 |
0.0471 USDT |
0.0465 USDT |
0.0474 USDT |
0.0490 USDT |
| 2023-11-20 |
0.0736 USDT |
56,595.0000 |
0.0744 USDT |
0.0666 USDT |
0.0685 USDT |
0.0680 USDT |
| 2023-11-19 |
0.0721 USDT |
69,278.0000 |
0.0740 USDT |
0.0708 USDT |
0.0726 USDT |
0.0711 USDT |
| 2023-11-18 |
0.0752 USDT |
69,070.0000 |
0.0753 USDT |
0.0714 USDT |
0.0723 USDT |
0.0717 USDT |
| 2023-11-17 |
0.0802 USDT |
48,824.0000 |
0.0771 USDT |
0.0768 USDT |
0.0785 USDT |
0.0781 USDT |
| 2023-11-16 |
0.0818 USDT |
63,666.0000 |
0.0818 USDT |
0.0801 USDT |
0.0818 USDT |
0.0804 USDT |
| 2023-11-15 |
0.0825 USDT |
65,181.0000 |
0.0837 USDT |
0.0804 USDT |
0.0824 USDT |
0.0824 USDT |
| 2023-11-14 |
0.0847 USDT |
51,714.0000 |
0.0857 USDT |
0.0828 USDT |
0.0856 USDT |
0.0845 USDT |
| 2023-11-13 |
0.0860 USDT |
49,692.0000 |
0.0886 USDT |
0.0846 USDT |
0.0857 USDT |
0.0855 USDT |
| 2023-11-12 |
0.0845 USDT |
62,344.0000 |
0.0849 USDT |
0.0825 USDT |
0.0858 USDT |
0.0855 USDT |
| 2023-11-11 |
0.0887 USDT |
75,315.0000 |
0.0893 USDT |
0.0848 USDT |
0.0873 USDT |
0.0856 USDT |
| 2023-11-10 |
0.0899 USDT |
52,245.0000 |
0.0902 USDT |
0.0869 USDT |
0.0892 USDT |
0.0890 USDT |
| 2023-11-09 |
0.0927 USDT |
74,276.0000 |
0.0919 USDT |
0.0880 USDT |
0.0912 USDT |
0.0914 USDT |
| 2023-11-08 |
0.0926 USDT |
84,179.0000 |
0.0914 USDT |
0.0904 USDT |
0.0920 USDT |
0.0934 USDT |
| 2023-11-07 |
0.0902 USDT |
75,722.0000 |
0.0928 USDT |
0.0894 USDT |
0.0916 USDT |
0.0909 USDT |
| 2023-11-06 |
0.0921 USDT |
89,873.0000 |
0.0900 USDT |
0.0887 USDT |
0.0914 USDT |
0.0913 USDT |
| 2023-11-05 |
0.0928 USDT |
79,867.0000 |
0.0906 USDT |
0.0887 USDT |
0.0916 USDT |
0.0911 USDT |
| 2023-11-04 |
0.0947 USDT |
53,587.0000 |
0.0946 USDT |
0.0928 USDT |
0.0947 USDT |
0.0936 USDT |
| 2023-11-03 |
0.0938 USDT |
67,764.0000 |
0.0975 USDT |
0.0917 USDT |
0.0952 USDT |
0.0948 USDT |
| 2023-11-02 |
0.0955 USDT |
60,092.0000 |
0.0931 USDT |
0.0921 USDT |
0.0958 USDT |
0.0949 USDT |
| 2023-11-01 |
0.0926 USDT |
69,442.0000 |
0.0918 USDT |
0.0905 USDT |
0.0928 USDT |
0.0939 USDT |
| 2023-10-31 |
0.0949 USDT |
59,055.0000 |
0.0938 USDT |
0.0906 USDT |
0.0936 USDT |
0.0937 USDT |
| 2023-10-30 |
0.0998 USDT |
59,845.0000 |
0.0968 USDT |
0.0929 USDT |
0.0947 USDT |
0.0938 USDT |
| 2023-10-29 |
0.1003 USDT |
57,907.0000 |
0.0984 USDT |
0.0976 USDT |
0.1000 USDT |
0.1028 USDT |
| 2023-10-28 |
0.1002 USDT |
50,712.0000 |
0.1023 USDT |
0.0964 USDT |
0.0979 USDT |
0.0980 USDT |
| 2023-10-27 |
0.0992 USDT |
50,467.0000 |
0.1006 USDT |
0.0992 USDT |
0.1010 USDT |
0.1003 USDT |
| 2023-10-26 |
0.1141 USDT |
58,466.0000 |
0.0985 USDT |
0.0953 USDT |
0.0977 USDT |
0.0965 USDT |
| 2023-10-25 |
0.1150 USDT |
97,835.0000 |
0.1192 USDT |
0.1119 USDT |
0.1144 USDT |
0.1177 USDT |
| 2023-10-24 |
0.0959 USDT |
6,914.0000 |
0.1062 USDT |
0.1056 USDT |
0.1064 USDT |
0.1061 USDT |
| 2023-10-23 |
0.0957 USDT |
68,767.0000 |
0.0962 USDT |
0.0929 USDT |
0.0963 USDT |
0.0957 USDT |
| 2023-10-22 |
0.0945 USDT |
54,736.0000 |
0.0958 USDT |
0.0923 USDT |
0.0940 USDT |
0.0961 USDT |
| 2023-10-21 |
0.0919 USDT |
53,481.0000 |
0.0926 USDT |
0.0904 USDT |
0.0932 USDT |
0.0917 USDT |
| 2023-10-20 |
0.0930 USDT |
63,369.0000 |
0.0963 USDT |
0.0918 USDT |
0.0951 USDT |
0.0919 USDT |