Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-20 |
0.4606 USDT |
2,295.3094 |
0.4591 USDT |
0.4590 USDT |
0.4597 USDT |
0.4591 USDT |
| 2023-04-19 |
0.4722 USDT |
753.5197 |
0.4624 USDT |
0.4607 USDT |
0.4617 USDT |
0.4608 USDT |
| 2023-04-18 |
0.4716 USDT |
692.6411 |
0.4760 USDT |
0.4745 USDT |
0.4762 USDT |
0.4748 USDT |
| 2023-04-17 |
0.4705 USDT |
263.7900 |
0.4688 USDT |
0.4660 USDT |
0.4665 USDT |
0.4668 USDT |
| 2023-04-16 |
0.4770 USDT |
323.8461 |
0.4687 USDT |
0.4681 USDT |
0.4687 USDT |
0.4698 USDT |
| 2023-04-15 |
0.4742 USDT |
1,539.5505 |
0.4797 USDT |
0.4783 USDT |
0.4791 USDT |
0.4811 USDT |
| 2023-04-14 |
0.4667 USDT |
439.3156 |
0.4677 USDT |
0.4652 USDT |
0.4688 USDT |
0.4689 USDT |
| 2023-04-13 |
0.4649 USDT |
156.2319 |
0.4615 USDT |
0.4589 USDT |
0.4604 USDT |
0.4604 USDT |
| 2023-04-12 |
0.4745 USDT |
1,355.1191 |
0.4721 USDT |
0.4697 USDT |
0.4707 USDT |
0.4708 USDT |
| 2023-04-11 |
0.4864 USDT |
2,189.8456 |
0.4904 USDT |
0.4739 USDT |
0.4750 USDT |
0.4743 USDT |
| 2023-04-10 |
0.4846 USDT |
203.7874 |
0.4861 USDT |
0.4861 USDT |
0.4869 USDT |
0.4874 USDT |
| 2023-04-09 |
0.4912 USDT |
1,078.9363 |
0.4935 USDT |
0.4935 USDT |
0.4956 USDT |
0.4948 USDT |
| 2023-04-08 |
0.4898 USDT |
3,452.0470 |
0.4904 USDT |
0.4874 USDT |
0.4885 USDT |
0.4885 USDT |
| 2023-04-07 |
0.4863 USDT |
848.2597 |
0.4887 USDT |
0.4885 USDT |
0.4895 USDT |
0.4904 USDT |
| 2023-04-06 |
0.4934 USDT |
32.9595 |
0.4912 USDT |
0.4910 USDT |
0.4926 USDT |
0.4927 USDT |
| 2023-04-05 |
0.4951 USDT |
5,733.3989 |
0.4964 USDT |
0.4906 USDT |
0.4922 USDT |
0.4911 USDT |
| 2023-04-04 |
0.4856 USDT |
4,535.6241 |
0.4930 USDT |
0.4918 USDT |
0.4961 USDT |
0.4986 USDT |
| 2023-04-03 |
0.4854 USDT |
4,618.0268 |
0.4822 USDT |
0.4800 USDT |
0.4824 USDT |
0.4834 USDT |
| 2023-04-02 |
0.4990 USDT |
2,144.5918 |
0.4972 USDT |
0.4952 USDT |
0.4957 USDT |
0.4955 USDT |
| 2023-04-01 |
0.5065 USDT |
1,518.3467 |
0.5068 USDT |
0.5030 USDT |
0.5047 USDT |
0.5039 USDT |
| 2023-03-31 |
0.5118 USDT |
2,757.9598 |
0.5107 USDT |
0.5049 USDT |
0.5065 USDT |
0.5061 USDT |
| 2023-03-30 |
0.5135 USDT |
4,557.9386 |
0.5181 USDT |
0.5154 USDT |
0.5167 USDT |
0.5155 USDT |
| 2023-03-29 |
0.5119 USDT |
7,441.8950 |
0.5131 USDT |
0.5108 USDT |
0.5113 USDT |
0.5127 USDT |
| 2023-03-28 |
0.5067 USDT |
18,113.2894 |
0.5083 USDT |
0.5055 USDT |
0.5088 USDT |
0.5084 USDT |
| 2023-03-27 |
0.5124 USDT |
16,176.8198 |
0.5091 USDT |
0.5052 USDT |
0.5090 USDT |
0.5103 USDT |
| 2023-03-26 |
0.5191 USDT |
18,417.5967 |
0.5190 USDT |
0.5146 USDT |
0.5173 USDT |
0.5173 USDT |
| 2023-03-25 |
0.5153 USDT |
10,524.8836 |
0.5172 USDT |
0.5172 USDT |
0.5210 USDT |
0.5210 USDT |
| 2023-03-24 |
0.5140 USDT |
18,206.4216 |
0.5194 USDT |
0.5151 USDT |
0.5164 USDT |
0.5158 USDT |
| 2023-03-23 |
0.5053 USDT |
12,153.8648 |
0.5140 USDT |
0.5058 USDT |
0.5107 USDT |
0.5082 USDT |
| 2023-03-22 |
0.5266 USDT |
17,834.1306 |
0.5240 USDT |
0.5065 USDT |
0.5112 USDT |
0.5083 USDT |
| 2023-03-21 |
0.5324 USDT |
16,784.1264 |
0.5314 USDT |
0.5276 USDT |
0.5321 USDT |
0.5336 USDT |
| 2023-03-20 |
0.5383 USDT |
19,674.1190 |
0.5335 USDT |
0.5327 USDT |
0.5357 USDT |
0.5389 USDT |
| 2023-03-19 |
0.5354 USDT |
18,193.8324 |
0.5388 USDT |
0.5356 USDT |
0.5393 USDT |
0.5462 USDT |
| 2023-03-18 |
0.5416 USDT |
23,991.2448 |
0.5353 USDT |
0.5320 USDT |
0.5365 USDT |
0.5388 USDT |
| 2023-03-17 |
0.5426 USDT |
20,159.7853 |
0.5382 USDT |
0.5378 USDT |
0.5403 USDT |
0.5386 USDT |
| 2023-03-16 |
0.5480 USDT |
22,260.7508 |
0.5485 USDT |
0.5406 USDT |
0.5441 USDT |
0.5435 USDT |
| 2023-03-15 |
0.5625 USDT |
26,358.1531 |
0.5525 USDT |
0.5486 USDT |
0.5519 USDT |
0.5506 USDT |
| 2023-03-14 |
0.5485 USDT |
10,294.7833 |
0.5933 USDT |
0.5815 USDT |
0.5868 USDT |
0.5840 USDT |
| 2023-03-13 |
0.5223 USDT |
13,916.4866 |
0.5219 USDT |
0.5219 USDT |
0.5251 USDT |
0.5290 USDT |
| 2023-03-12 |
0.4894 USDT |
14,886.2731 |
0.5211 USDT |
0.5148 USDT |
0.5211 USDT |
0.5212 USDT |
| 2023-03-11 |
0.5114 USDT |
10,922.4689 |
0.4786 USDT |
0.4749 USDT |
0.4792 USDT |
0.4895 USDT |
| 2023-03-10 |
0.5425 USDT |
12,593.6930 |
0.5429 USDT |
0.5398 USDT |
0.5465 USDT |
0.5423 USDT |
| 2023-03-09 |
0.5678 USDT |
18,380.6588 |
0.5709 USDT |
0.5551 USDT |
0.5587 USDT |
0.5576 USDT |
| 2023-03-08 |
0.5741 USDT |
16,726.2506 |
0.5731 USDT |
0.5719 USDT |
0.5760 USDT |
0.5740 USDT |
| 2023-03-07 |
0.5687 USDT |
19,835.3948 |
0.5740 USDT |
0.5695 USDT |
0.5738 USDT |
0.5726 USDT |
| 2023-03-06 |
0.5615 USDT |
13,569.3367 |
0.5603 USDT |
0.5601 USDT |
0.5637 USDT |
0.5621 USDT |
| 2023-03-05 |
0.5638 USDT |
14,663.4694 |
0.5696 USDT |
0.5656 USDT |
0.5681 USDT |
0.5675 USDT |
| 2023-03-04 |
0.5490 USDT |
20,795.1019 |
0.5500 USDT |
0.5486 USDT |
0.5509 USDT |
0.5509 USDT |
| 2023-03-03 |
0.5602 USDT |
17,658.8994 |
0.5551 USDT |
0.5452 USDT |
0.5474 USDT |
0.5465 USDT |
| 2023-03-02 |
0.5940 USDT |
15,895.0345 |
0.5818 USDT |
0.5808 USDT |
0.5845 USDT |
0.5850 USDT |