Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
0.5166 USDT |
21,194.6715 |
0.5103 USDT |
0.5091 USDT |
0.5184 USDT |
0.5181 USDT |
| 2022-10-01 |
0.5236 USDT |
17,851.2181 |
0.5258 USDT |
0.5189 USDT |
0.5217 USDT |
0.5210 USDT |
| 2022-09-30 |
0.5297 USDT |
17,533.5000 |
0.5287 USDT |
0.5247 USDT |
0.5263 USDT |
0.5255 USDT |
| 2022-09-29 |
0.5497 USDT |
24,687.5659 |
0.5462 USDT |
0.5418 USDT |
0.5463 USDT |
0.5476 USDT |
| 2022-09-28 |
0.5388 USDT |
20,429.0664 |
0.5316 USDT |
0.5283 USDT |
0.5321 USDT |
0.5345 USDT |
| 2022-09-27 |
0.5732 USDT |
23,688.8145 |
0.5498 USDT |
0.5484 USDT |
0.5521 USDT |
0.5494 USDT |
| 2022-09-26 |
0.6207 USDT |
14,187.5709 |
0.5842 USDT |
0.5823 USDT |
0.5859 USDT |
0.5950 USDT |
| 2022-09-25 |
0.5691 USDT |
43,279.6206 |
0.5933 USDT |
0.5715 USDT |
0.5759 USDT |
0.5803 USDT |
| 2022-09-24 |
0.4656 USDT |
24,437.5148 |
0.4787 USDT |
0.4758 USDT |
0.4794 USDT |
0.4847 USDT |
| 2022-09-23 |
0.4379 USDT |
24,625.6333 |
0.4362 USDT |
0.4354 USDT |
0.4423 USDT |
0.4479 USDT |
| 2022-09-22 |
0.4313 USDT |
28,637.9726 |
0.4274 USDT |
0.4218 USDT |
0.4291 USDT |
0.4323 USDT |
| 2022-09-21 |
0.4223 USDT |
18,757.7552 |
0.4286 USDT |
0.4270 USDT |
0.4302 USDT |
0.4311 USDT |
| 2022-09-20 |
0.4070 USDT |
30,991.7012 |
0.4148 USDT |
0.4099 USDT |
0.4159 USDT |
0.4167 USDT |
| 2022-09-19 |
0.4090 USDT |
22,155.6040 |
0.4061 USDT |
0.4056 USDT |
0.4082 USDT |
0.4069 USDT |
| 2022-09-18 |
0.4219 USDT |
28,439.5261 |
0.4187 USDT |
0.4149 USDT |
0.4167 USDT |
0.4172 USDT |
| 2022-09-17 |
0.4168 USDT |
22,400.5467 |
0.4161 USDT |
0.4143 USDT |
0.4162 USDT |
0.4176 USDT |
| 2022-09-16 |
0.4158 USDT |
28,062.3153 |
0.4083 USDT |
0.4075 USDT |
0.4222 USDT |
0.4227 USDT |
| 2022-09-15 |
0.4237 USDT |
22,274.7727 |
0.4200 USDT |
0.4181 USDT |
0.4263 USDT |
0.4248 USDT |
| 2022-09-14 |
0.4195 USDT |
34,643.5913 |
0.4220 USDT |
0.4180 USDT |
0.4199 USDT |
0.4191 USDT |
| 2022-09-13 |
0.4320 USDT |
28,955.5892 |
0.4247 USDT |
0.4188 USDT |
0.4214 USDT |
0.4202 USDT |
| 2022-09-12 |
0.4368 USDT |
22,757.7866 |
0.4372 USDT |
0.4335 USDT |
0.4348 USDT |
0.4345 USDT |
| 2022-09-11 |
0.4354 USDT |
17,822.5432 |
0.4370 USDT |
0.4331 USDT |
0.4364 USDT |
0.4352 USDT |
| 2022-09-10 |
0.4356 USDT |
21,485.7261 |
0.4408 USDT |
0.4402 USDT |
0.4430 USDT |
0.4427 USDT |
| 2022-09-09 |
0.4221 USDT |
19,728.5556 |
0.4255 USDT |
0.4228 USDT |
0.4239 USDT |
0.4300 USDT |
| 2022-09-08 |
0.4275 USDT |
42,503.7675 |
0.4159 USDT |
0.4088 USDT |
0.4111 USDT |
0.4108 USDT |
| 2022-09-07 |
0.4394 USDT |
22,829.5355 |
0.4368 USDT |
0.4349 USDT |
0.4367 USDT |
0.4376 USDT |
| 2022-09-06 |
0.4513 USDT |
31,614.8214 |
0.4548 USDT |
0.4417 USDT |
0.4434 USDT |
0.4434 USDT |
| 2022-09-05 |
0.4552 USDT |
32,799.8719 |
0.4543 USDT |
0.4519 USDT |
0.4550 USDT |
0.4523 USDT |
| 2022-09-04 |
0.4504 USDT |
26,183.5229 |
0.4528 USDT |
0.4504 USDT |
0.4536 USDT |
0.4537 USDT |
| 2022-09-03 |
0.4503 USDT |
22,326.6941 |
0.4494 USDT |
0.4477 USDT |
0.4499 USDT |
0.4513 USDT |
| 2022-09-02 |
0.4503 USDT |
28,146.5587 |
0.4489 USDT |
0.4458 USDT |
0.4480 USDT |
0.4495 USDT |
| 2022-09-01 |
0.4464 USDT |
21,661.3000 |
0.4470 USDT |
0.4459 USDT |
0.4486 USDT |
0.4492 USDT |
| 2022-08-31 |
0.4453 USDT |
26,063.9431 |
0.4457 USDT |
0.4413 USDT |
0.4430 USDT |
0.4420 USDT |
| 2022-08-30 |
0.4588 USDT |
40,553.2942 |
0.4505 USDT |
0.4390 USDT |
0.4485 USDT |
0.4391 USDT |
| 2022-08-29 |
0.4570 USDT |
24,232.1393 |
0.4595 USDT |
0.4578 USDT |
0.4599 USDT |
0.4691 USDT |
| 2022-08-28 |
0.4588 USDT |
20,227.7208 |
0.4582 USDT |
0.4553 USDT |
0.4579 USDT |
0.4554 USDT |
| 2022-08-27 |
0.4625 USDT |
21,655.2265 |
0.4582 USDT |
0.4532 USDT |
0.4549 USDT |
0.4604 USDT |
| 2022-08-26 |
0.4670 USDT |
26,719.3411 |
0.4624 USDT |
0.4606 USDT |
0.4653 USDT |
0.4652 USDT |
| 2022-08-25 |
0.4764 USDT |
25,755.2725 |
0.4783 USDT |
0.4714 USDT |
0.4756 USDT |
0.4755 USDT |
| 2022-08-24 |
0.4760 USDT |
33,900.9918 |
0.4752 USDT |
0.4744 USDT |
0.4773 USDT |
0.4854 USDT |
| 2022-08-23 |
0.4877 USDT |
29,694.1386 |
0.4798 USDT |
0.4787 USDT |
0.4830 USDT |
0.4812 USDT |
| 2022-08-22 |
0.4969 USDT |
29,165.9398 |
0.4958 USDT |
0.4862 USDT |
0.4900 USDT |
0.4862 USDT |
| 2022-08-21 |
0.4979 USDT |
25,754.0417 |
0.5018 USDT |
0.5002 USDT |
0.5027 USDT |
0.5023 USDT |
| 2022-08-20 |
0.4930 USDT |
28,707.8854 |
0.4890 USDT |
0.4880 USDT |
0.4912 USDT |
0.4921 USDT |
| 2022-08-19 |
0.4926 USDT |
20,410.3056 |
0.4930 USDT |
0.4864 USDT |
0.4898 USDT |
0.4898 USDT |
| 2022-08-18 |
0.5171 USDT |
17,039.9984 |
0.5131 USDT |
0.5117 USDT |
0.5160 USDT |
0.5123 USDT |
| 2022-08-17 |
0.5436 USDT |
71,518.4441 |
0.5416 USDT |
0.5137 USDT |
0.5171 USDT |
0.5164 USDT |
| 2022-08-16 |
0.5577 USDT |
22,975.2222 |
0.5480 USDT |
0.5476 USDT |
0.5529 USDT |
0.5533 USDT |
| 2022-08-15 |
0.5704 USDT |
32,045.1190 |
0.5770 USDT |
0.5731 USDT |
0.5792 USDT |
0.5786 USDT |
| 2022-08-14 |
0.5843 USDT |
41,890.6250 |
0.5842 USDT |
0.5675 USDT |
0.5757 USDT |
0.5797 USDT |