Identifier on DigiFinex: zz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0578 USDT |
89,490.0000 |
0.0567 USDT |
0.0555 USDT |
0.0575 USDT |
0.0571 USDT |
| 2024-01-07 |
0.0610 USDT |
66,899.0000 |
0.0600 USDT |
0.0584 USDT |
0.0595 USDT |
0.0595 USDT |
| 2024-01-06 |
0.0611 USDT |
51,712.0000 |
0.0639 USDT |
0.0636 USDT |
0.0647 USDT |
0.0673 USDT |
| 2024-01-05 |
0.0601 USDT |
80,419.0000 |
0.0592 USDT |
0.0574 USDT |
0.0601 USDT |
0.0592 USDT |
| 2024-01-04 |
0.0604 USDT |
85,705.0000 |
0.0587 USDT |
0.0571 USDT |
0.0587 USDT |
0.0599 USDT |
| 2024-01-03 |
0.0608 USDT |
103,451.0000 |
0.0618 USDT |
0.0592 USDT |
0.0604 USDT |
0.0609 USDT |
| 2024-01-02 |
0.0618 USDT |
61,547.0000 |
0.0610 USDT |
0.0601 USDT |
0.0611 USDT |
0.0613 USDT |
| 2024-01-01 |
0.0595 USDT |
102,637.0000 |
0.0616 USDT |
0.0592 USDT |
0.0609 USDT |
0.0617 USDT |
| 2023-12-31 |
0.0610 USDT |
83,215.0000 |
0.0611 USDT |
0.0591 USDT |
0.0611 USDT |
0.0603 USDT |
| 2023-12-30 |
0.0603 USDT |
77,527.0000 |
0.0595 USDT |
0.0589 USDT |
0.0600 USDT |
0.0636 USDT |
| 2023-12-29 |
0.0616 USDT |
74,415.0000 |
0.0610 USDT |
0.0590 USDT |
0.0611 USDT |
0.0611 USDT |
| 2023-12-28 |
0.0610 USDT |
80,549.0000 |
0.0592 USDT |
0.0591 USDT |
0.0610 USDT |
0.0610 USDT |
| 2023-12-27 |
0.0588 USDT |
97,252.0000 |
0.0593 USDT |
0.0585 USDT |
0.0599 USDT |
0.0625 USDT |
| 2023-12-26 |
0.0551 USDT |
93,010.0000 |
0.0532 USDT |
0.0527 USDT |
0.0552 USDT |
0.0551 USDT |
| 2023-12-25 |
0.0545 USDT |
91,984.0000 |
0.0538 USDT |
0.0529 USDT |
0.0543 USDT |
0.0543 USDT |
| 2023-12-24 |
0.0558 USDT |
90,978.0000 |
0.0553 USDT |
0.0541 USDT |
0.0555 USDT |
0.0546 USDT |
| 2023-12-23 |
0.0585 USDT |
80,224.0000 |
0.0588 USDT |
0.0575 USDT |
0.0586 USDT |
0.0578 USDT |
| 2023-12-22 |
0.0557 USDT |
95,823.0000 |
0.0551 USDT |
0.0516 USDT |
0.0530 USDT |
0.0550 USDT |
| 2023-12-21 |
0.0599 USDT |
94,365.0000 |
0.0621 USDT |
0.0560 USDT |
0.0583 USDT |
0.0581 USDT |
| 2023-12-20 |
0.0611 USDT |
54,401.0000 |
0.0586 USDT |
0.0582 USDT |
0.0600 USDT |
0.0593 USDT |
| 2023-12-19 |
0.0838 USDT |
0.0000 |
0.0838 USDT |
0.0838 USDT |
0.0838 USDT |
0.0838 USDT |
| 2023-12-18 |
0.0838 USDT |
0.0000 |
0.0838 USDT |
0.0838 USDT |
0.0838 USDT |
0.0838 USDT |
| 2023-12-17 |
0.0838 USDT |
0.0000 |
0.0838 USDT |
0.0838 USDT |
0.0838 USDT |
0.0838 USDT |
| 2023-12-16 |
0.0719 USDT |
0.0000 |
0.0838 USDT |
0.0838 USDT |
0.0838 USDT |
0.0838 USDT |
| 2023-12-15 |
0.0741 USDT |
80,089.0000 |
0.0698 USDT |
0.0675 USDT |
0.0708 USDT |
0.0710 USDT |
| 2023-12-14 |
0.0646 USDT |
113,654.0000 |
0.0803 USDT |
0.0723 USDT |
0.0794 USDT |
0.0795 USDT |
| 2023-12-13 |
0.0447 USDT |
129,486.0000 |
0.0459 USDT |
0.0446 USDT |
0.0460 USDT |
0.0463 USDT |
| 2023-12-12 |
0.0468 USDT |
96,397.0000 |
0.0452 USDT |
0.0433 USDT |
0.0446 USDT |
0.0445 USDT |
| 2023-12-11 |
0.0488 USDT |
126,752.0000 |
0.0472 USDT |
0.0469 USDT |
0.0485 USDT |
0.0480 USDT |
| 2023-12-10 |
0.0493 USDT |
129,781.0000 |
0.0496 USDT |
0.0481 USDT |
0.0489 USDT |
0.0535 USDT |
| 2023-12-09 |
0.0471 USDT |
132,488.0000 |
0.0495 USDT |
0.0459 USDT |
0.0480 USDT |
0.0498 USDT |
| 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 |