Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.1650 USDT |
146,822.1453 |
0.1743 USDT |
0.1403 USDT |
0.1493 USDT |
0.1814 USDT |
| 2025-03-19 |
0.1559 USDT |
732.8061 |
0.1494 USDT |
0.1490 USDT |
0.1502 USDT |
0.1492 USDT |
| 2025-03-18 |
0.1802 USDT |
1,161.3381 |
0.1750 USDT |
0.1721 USDT |
0.1751 USDT |
0.1726 USDT |
| 2025-03-17 |
0.1837 USDT |
0.0000 |
0.1808 USDT |
0.1808 USDT |
0.1808 USDT |
0.1808 USDT |
| 2025-03-16 |
0.2172 USDT |
356.8219 |
0.1999 USDT |
0.1998 USDT |
0.2010 USDT |
0.2001 USDT |
| 2025-03-15 |
0.2218 USDT |
64,632.9369 |
0.2181 USDT |
0.2047 USDT |
0.2107 USDT |
0.2292 USDT |
| 2025-03-14 |
0.2149 USDT |
354,734.3696 |
0.1932 USDT |
0.1856 USDT |
0.1945 USDT |
0.2243 USDT |
| 2025-03-13 |
0.1809 USDT |
421,921.4483 |
0.1411 USDT |
0.1362 USDT |
0.1438 USDT |
0.2071 USDT |
| 2025-03-12 |
0.3233 USDT |
2,096.2449 |
0.3133 USDT |
0.3115 USDT |
0.3145 USDT |
0.3115 USDT |
| 2025-03-11 |
0.3287 USDT |
4,096.3399 |
0.3491 USDT |
0.3491 USDT |
0.3558 USDT |
0.3494 USDT |
| 2025-03-10 |
0.3043 USDT |
774.0203 |
0.2910 USDT |
0.2910 USDT |
0.2917 USDT |
0.2917 USDT |
| 2025-03-09 |
0.3217 USDT |
26,111.0227 |
0.3142 USDT |
0.3006 USDT |
0.3024 USDT |
0.3006 USDT |
| 2025-03-08 |
0.3427 USDT |
48.4548 |
0.3384 USDT |
0.3384 USDT |
0.3385 USDT |
0.3385 USDT |
| 2025-03-07 |
0.3495 USDT |
6,309.6144 |
0.3522 USDT |
0.3439 USDT |
0.3462 USDT |
0.3463 USDT |
| 2025-03-06 |
0.3523 USDT |
95.6616 |
0.3440 USDT |
0.3440 USDT |
0.3443 USDT |
0.3442 USDT |
| 2025-03-05 |
0.3725 USDT |
377,498.7927 |
0.3412 USDT |
0.3412 USDT |
0.3465 USDT |
0.3497 USDT |
| 2025-03-04 |
0.3494 USDT |
1,792.1505 |
0.3318 USDT |
0.3318 USDT |
0.3347 USDT |
0.3341 USDT |
| 2025-03-03 |
0.3611 USDT |
17,749.0362 |
0.3525 USDT |
0.3385 USDT |
0.3420 USDT |
0.3418 USDT |
| 2025-03-02 |
0.3632 USDT |
22,340.6286 |
0.3832 USDT |
0.3661 USDT |
0.3671 USDT |
0.3670 USDT |
| 2025-03-01 |
0.4093 USDT |
68,450.2813 |
0.3654 USDT |
0.3404 USDT |
0.3536 USDT |
0.3484 USDT |
| 2025-02-28 |
0.3273 USDT |
3,405.9389 |
0.3312 USDT |
0.3300 USDT |
0.3314 USDT |
0.3321 USDT |
| 2025-02-27 |
0.3570 USDT |
8,892.1322 |
0.3530 USDT |
0.3508 USDT |
0.3564 USDT |
0.3558 USDT |
| 2025-02-26 |
0.3605 USDT |
117,801.1910 |
0.3452 USDT |
0.3411 USDT |
0.3499 USDT |
0.3500 USDT |
| 2025-02-25 |
0.3299 USDT |
5,516.7563 |
0.3213 USDT |
0.3161 USDT |
0.3195 USDT |
0.3199 USDT |
| 2025-02-24 |
0.3927 USDT |
31,538.2162 |
0.3677 USDT |
0.3506 USDT |
0.3557 USDT |
0.3514 USDT |
| 2025-02-23 |
0.4154 USDT |
319,004.8218 |
0.3356 USDT |
0.3347 USDT |
0.3389 USDT |
0.4168 USDT |
| 2025-02-22 |
0.3415 USDT |
31,473.9242 |
0.3400 USDT |
0.3400 USDT |
0.3430 USDT |
0.3512 USDT |
| 2025-02-21 |
0.3445 USDT |
11,921.6919 |
0.3522 USDT |
0.3269 USDT |
0.3328 USDT |
0.3330 USDT |
| 2025-02-20 |
0.3533 USDT |
9,674.9943 |
0.3398 USDT |
0.3386 USDT |
0.3402 USDT |
0.3402 USDT |
| 2025-02-19 |
0.3802 USDT |
36,290.0723 |
0.3806 USDT |
0.3649 USDT |
0.3734 USDT |
0.3758 USDT |
| 2025-02-18 |
0.3987 USDT |
59,240.8129 |
0.3962 USDT |
0.3606 USDT |
0.3645 USDT |
0.3707 USDT |
| 2025-02-17 |
0.4297 USDT |
175,446.2100 |
0.3754 USDT |
0.3510 USDT |
0.3584 USDT |
0.3574 USDT |
| 2025-02-16 |
0.4342 USDT |
11,867.3385 |
0.4767 USDT |
0.4741 USDT |
0.4811 USDT |
0.4741 USDT |
| 2025-02-15 |
0.2752 USDT |
17,231.5335 |
0.2778 USDT |
0.2686 USDT |
0.2703 USDT |
0.2728 USDT |
| 2025-02-14 |
0.2767 USDT |
5,219.7087 |
0.2783 USDT |
0.2764 USDT |
0.2771 USDT |
0.2771 USDT |
| 2025-02-13 |
0.2821 USDT |
4,022.7016 |
0.2744 USDT |
0.2725 USDT |
0.2739 USDT |
0.2732 USDT |
| 2025-02-12 |
0.2807 USDT |
7,082.3162 |
0.2793 USDT |
0.2793 USDT |
0.2805 USDT |
0.2886 USDT |
| 2025-02-11 |
0.2899 USDT |
673.3669 |
0.2797 USDT |
0.2797 USDT |
0.2815 USDT |
0.2815 USDT |
| 2025-02-10 |
0.2892 USDT |
7,065.8405 |
0.2831 USDT |
0.2812 USDT |
0.2814 USDT |
0.2814 USDT |
| 2025-02-09 |
0.2945 USDT |
16,037.9973 |
0.2915 USDT |
0.2849 USDT |
0.2871 USDT |
0.2849 USDT |
| 2025-02-08 |
0.2842 USDT |
7,463.8074 |
0.2831 USDT |
0.2819 USDT |
0.2827 USDT |
0.2819 USDT |
| 2025-02-07 |
0.2950 USDT |
5,161.7600 |
0.2942 USDT |
0.2849 USDT |
0.2889 USDT |
0.2889 USDT |
| 2025-02-06 |
0.3374 USDT |
17,090.9111 |
0.2974 USDT |
0.2897 USDT |
0.2974 USDT |
0.2983 USDT |
| 2025-02-05 |
0.2971 USDT |
72,218.0616 |
0.2746 USDT |
0.2723 USDT |
0.2741 USDT |
0.2993 USDT |
| 2025-02-04 |
0.2776 USDT |
2,419.7550 |
0.2671 USDT |
0.2669 USDT |
0.2708 USDT |
0.2708 USDT |
| 2025-02-03 |
0.2911 USDT |
25,527.8145 |
0.2786 USDT |
0.2781 USDT |
0.2825 USDT |
0.2812 USDT |
| 2025-02-02 |
0.3437 USDT |
14,296.6911 |
0.3223 USDT |
0.3214 USDT |
0.3234 USDT |
0.3231 USDT |
| 2025-02-01 |
0.3565 USDT |
1,130.2680 |
0.3525 USDT |
0.3516 USDT |
0.3525 USDT |
0.3518 USDT |
| 2025-01-31 |
0.3507 USDT |
68.4959 |
0.3476 USDT |
0.3476 USDT |
0.3477 USDT |
0.3477 USDT |
| 2025-01-30 |
0.3560 USDT |
106.3725 |
0.3550 USDT |
0.3538 USDT |
0.3550 USDT |
0.3539 USDT |