Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-21 |
0.4962 USDT |
14,129.2412 |
0.4890 USDT |
0.4876 USDT |
0.4938 USDT |
0.5037 USDT |
| 2022-11-20 |
0.5106 USDT |
26,551.2326 |
0.5062 USDT |
0.4967 USDT |
0.4995 USDT |
0.5007 USDT |
| 2022-11-19 |
0.5021 USDT |
17,901.1518 |
0.5031 USDT |
0.5007 USDT |
0.5099 USDT |
0.5170 USDT |
| 2022-11-18 |
0.4981 USDT |
21,944.1383 |
0.4931 USDT |
0.4883 USDT |
0.4933 USDT |
0.4926 USDT |
| 2022-11-17 |
0.4841 USDT |
14,602.3509 |
0.4821 USDT |
0.4820 USDT |
0.4866 USDT |
0.4949 USDT |
| 2022-11-16 |
0.4720 USDT |
7,849.1918 |
0.4733 USDT |
0.4714 USDT |
0.4735 USDT |
0.4744 USDT |
| 2022-11-15 |
0.4777 USDT |
11,241.4716 |
0.4712 USDT |
0.4679 USDT |
0.4724 USDT |
0.4721 USDT |
| 2022-11-14 |
0.4720 USDT |
16,408.4908 |
0.4702 USDT |
0.4687 USDT |
0.4710 USDT |
0.4821 USDT |
| 2022-11-13 |
0.4772 USDT |
16,773.4167 |
0.4648 USDT |
0.4638 USDT |
0.4681 USDT |
0.4697 USDT |
| 2022-11-12 |
0.4844 USDT |
10,914.3126 |
0.4921 USDT |
0.4833 USDT |
0.4879 USDT |
0.4868 USDT |
| 2022-11-11 |
0.4834 USDT |
14,118.2676 |
0.4765 USDT |
0.4662 USDT |
0.4801 USDT |
0.4793 USDT |
| 2022-11-10 |
0.4813 USDT |
17,187.9293 |
0.4884 USDT |
0.4873 USDT |
0.4917 USDT |
0.4915 USDT |
| 2022-11-09 |
0.5197 USDT |
32,408.4583 |
0.5141 USDT |
0.4612 USDT |
0.4709 USDT |
0.4689 USDT |
| 2022-11-08 |
0.5848 USDT |
16,162.8324 |
0.5807 USDT |
0.5315 USDT |
0.5531 USDT |
0.5531 USDT |
| 2022-11-07 |
0.5831 USDT |
23,372.6552 |
0.5894 USDT |
0.5884 USDT |
0.5916 USDT |
0.6000 USDT |
| 2022-11-06 |
0.5807 USDT |
5,015.8718 |
0.5865 USDT |
0.5855 USDT |
0.5866 USDT |
0.5885 USDT |
| 2022-11-05 |
0.5762 USDT |
22,209.6479 |
0.5841 USDT |
0.5819 USDT |
0.5843 USDT |
0.5842 USDT |
| 2022-11-04 |
0.5658 USDT |
15,368.6975 |
0.5776 USDT |
0.5728 USDT |
0.5754 USDT |
0.5742 USDT |
| 2022-11-03 |
0.5122 USDT |
20,680.6718 |
0.5123 USDT |
0.5116 USDT |
0.5192 USDT |
0.5320 USDT |
| 2022-11-02 |
0.4865 USDT |
16,845.7479 |
0.4976 USDT |
0.4961 USDT |
0.4987 USDT |
0.5005 USDT |
| 2022-11-01 |
0.4757 USDT |
25,384.9754 |
0.4768 USDT |
0.4751 USDT |
0.4772 USDT |
0.4766 USDT |
| 2022-10-31 |
0.4701 USDT |
14,911.3579 |
0.4734 USDT |
0.4712 USDT |
0.4736 USDT |
0.4752 USDT |
| 2022-10-30 |
0.4744 USDT |
22,971.3650 |
0.4644 USDT |
0.4639 USDT |
0.4661 USDT |
0.4656 USDT |
| 2022-10-29 |
0.4849 USDT |
11,501.8499 |
0.4833 USDT |
0.4817 USDT |
0.4856 USDT |
0.4845 USDT |
| 2022-10-28 |
0.4772 USDT |
11,469.3950 |
0.4703 USDT |
0.4696 USDT |
0.4722 USDT |
0.4764 USDT |
| 2022-10-27 |
0.4893 USDT |
11,907.8233 |
0.4882 USDT |
0.4876 USDT |
0.4885 USDT |
0.4888 USDT |
| 2022-10-26 |
0.4918 USDT |
19,870.0768 |
0.4975 USDT |
0.4957 USDT |
0.4982 USDT |
0.4972 USDT |
| 2022-10-25 |
0.4889 USDT |
16,314.2534 |
0.4901 USDT |
0.4827 USDT |
0.4858 USDT |
0.4843 USDT |
| 2022-10-24 |
0.4985 USDT |
23,853.0741 |
0.4937 USDT |
0.4903 USDT |
0.4926 USDT |
0.4934 USDT |
| 2022-10-23 |
0.4942 USDT |
17,676.6129 |
0.5012 USDT |
0.4968 USDT |
0.5006 USDT |
0.4990 USDT |
| 2022-10-22 |
0.4834 USDT |
21,981.5101 |
0.4846 USDT |
0.4832 USDT |
0.4852 USDT |
0.4849 USDT |
| 2022-10-21 |
0.4871 USDT |
17,088.6687 |
0.4880 USDT |
0.4820 USDT |
0.4845 USDT |
0.4834 USDT |
| 2022-10-20 |
0.4959 USDT |
17,995.8504 |
0.4967 USDT |
0.4925 USDT |
0.4965 USDT |
0.4942 USDT |
| 2022-10-19 |
0.4989 USDT |
18,922.8637 |
0.4974 USDT |
0.4937 USDT |
0.4963 USDT |
0.4955 USDT |
| 2022-10-18 |
0.5010 USDT |
22,931.7465 |
0.5006 USDT |
0.4987 USDT |
0.5025 USDT |
0.5022 USDT |
| 2022-10-17 |
0.4970 USDT |
20,393.5293 |
0.4997 USDT |
0.4974 USDT |
0.4984 USDT |
0.4980 USDT |
| 2022-10-16 |
0.4951 USDT |
31,627.3603 |
0.4949 USDT |
0.4936 USDT |
0.4958 USDT |
0.5044 USDT |
| 2022-10-15 |
0.4945 USDT |
23,239.4964 |
0.4988 USDT |
0.4954 USDT |
0.4963 USDT |
0.4963 USDT |
| 2022-10-14 |
0.4871 USDT |
19,180.4646 |
0.4763 USDT |
0.4762 USDT |
0.4783 USDT |
0.4766 USDT |
| 2022-10-13 |
0.4817 USDT |
19,778.1994 |
0.4823 USDT |
0.4803 USDT |
0.4828 USDT |
0.4863 USDT |
| 2022-10-12 |
0.4967 USDT |
16,369.8926 |
0.4911 USDT |
0.4890 USDT |
0.4917 USDT |
0.4900 USDT |
| 2022-10-11 |
0.5034 USDT |
21,335.5139 |
0.5093 USDT |
0.5077 USDT |
0.5104 USDT |
0.5095 USDT |
| 2022-10-10 |
0.4965 USDT |
18,449.7384 |
0.4841 USDT |
0.4817 USDT |
0.4825 USDT |
0.4825 USDT |
| 2022-10-09 |
0.5100 USDT |
22,288.1725 |
0.5107 USDT |
0.5086 USDT |
0.5107 USDT |
0.5102 USDT |
| 2022-10-08 |
0.5098 USDT |
15,642.9350 |
0.5139 USDT |
0.5129 USDT |
0.5152 USDT |
0.5132 USDT |
| 2022-10-07 |
0.5087 USDT |
22,670.4280 |
0.5132 USDT |
0.5050 USDT |
0.5078 USDT |
0.5063 USDT |
| 2022-10-06 |
0.5103 USDT |
17,956.1546 |
0.5070 USDT |
0.5047 USDT |
0.5074 USDT |
0.5059 USDT |
| 2022-10-05 |
0.5203 USDT |
26,508.8896 |
0.5192 USDT |
0.5157 USDT |
0.5196 USDT |
0.5190 USDT |
| 2022-10-04 |
0.5267 USDT |
14,654.5663 |
0.5209 USDT |
0.5193 USDT |
0.5200 USDT |
0.5225 USDT |
| 2022-10-03 |
0.5228 USDT |
4,511.1700 |
0.5258 USDT |
0.5258 USDT |
0.5273 USDT |
0.5276 USDT |