Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
0.3506 USDT |
3,075.3171 |
0.3459 USDT |
0.3418 USDT |
0.3447 USDT |
0.3484 USDT |
| 2025-01-28 |
0.3688 USDT |
5,565.8721 |
0.3631 USDT |
0.3564 USDT |
0.3578 USDT |
0.3566 USDT |
| 2025-01-27 |
0.3711 USDT |
5,436.5500 |
0.3721 USDT |
0.3719 USDT |
0.3767 USDT |
0.3767 USDT |
| 2025-01-26 |
0.4125 USDT |
14,330.8002 |
0.3720 USDT |
0.3628 USDT |
0.3664 USDT |
0.3636 USDT |
| 2025-01-25 |
0.3534 USDT |
3,313.1624 |
0.3594 USDT |
0.3571 USDT |
0.3572 USDT |
0.3571 USDT |
| 2025-01-24 |
0.3497 USDT |
4,799.4541 |
0.3545 USDT |
0.3520 USDT |
0.3526 USDT |
0.3526 USDT |
| 2025-01-23 |
0.3507 USDT |
31.2709 |
0.3519 USDT |
0.3517 USDT |
0.3519 USDT |
0.3517 USDT |
| 2025-01-22 |
0.3598 USDT |
10,398.4403 |
0.3576 USDT |
0.3540 USDT |
0.3556 USDT |
0.3591 USDT |
| 2025-01-21 |
0.3503 USDT |
21,981.0032 |
0.3477 USDT |
0.3475 USDT |
0.3480 USDT |
0.3565 USDT |
| 2025-01-20 |
0.3525 USDT |
8,620.0548 |
0.3524 USDT |
0.3454 USDT |
0.3483 USDT |
0.3458 USDT |
| 2025-01-19 |
0.3678 USDT |
4,927.8903 |
0.3685 USDT |
0.3460 USDT |
0.3523 USDT |
0.3461 USDT |
| 2025-01-18 |
0.4104 USDT |
8,782.2888 |
0.4014 USDT |
0.3914 USDT |
0.3914 USDT |
0.3914 USDT |
| 2025-01-17 |
0.4208 USDT |
381.8440 |
0.4222 USDT |
0.4222 USDT |
0.4232 USDT |
0.4232 USDT |
| 2025-01-16 |
0.4273 USDT |
8,126.8948 |
0.4242 USDT |
0.4223 USDT |
0.4284 USDT |
0.4284 USDT |
| 2025-01-15 |
0.4198 USDT |
471.1373 |
0.4277 USDT |
0.4277 USDT |
0.4295 USDT |
0.4294 USDT |
| 2025-01-14 |
0.3764 USDT |
13,516.9012 |
0.3803 USDT |
0.3780 USDT |
0.3803 USDT |
0.3881 USDT |
| 2025-01-13 |
0.3767 USDT |
107.8390 |
0.3601 USDT |
0.3600 USDT |
0.3609 USDT |
0.3609 USDT |
| 2025-01-12 |
0.3911 USDT |
0.0000 |
0.3913 USDT |
0.3913 USDT |
0.3913 USDT |
0.3913 USDT |
| 2025-01-11 |
0.3991 USDT |
4,549.7214 |
0.3930 USDT |
0.3881 USDT |
0.3897 USDT |
0.3897 USDT |
| 2025-01-10 |
0.3909 USDT |
2,574.7788 |
0.3879 USDT |
0.3850 USDT |
0.3858 USDT |
0.3858 USDT |
| 2025-01-09 |
0.3940 USDT |
1,957.5053 |
0.3898 USDT |
0.3897 USDT |
0.3899 USDT |
0.3897 USDT |
| 2025-01-08 |
0.3893 USDT |
197.4909 |
0.3902 USDT |
0.3858 USDT |
0.3902 USDT |
0.3878 USDT |
| 2025-01-07 |
0.4076 USDT |
308.3074 |
0.3933 USDT |
0.3909 USDT |
0.3933 USDT |
0.3909 USDT |
| 2025-01-06 |
0.4202 USDT |
1.8318 |
0.4191 USDT |
0.4191 USDT |
0.4191 USDT |
0.4191 USDT |
| 2025-01-05 |
0.4285 USDT |
2,920.4092 |
0.4235 USDT |
0.4176 USDT |
0.4179 USDT |
0.4176 USDT |
| 2025-01-04 |
0.4350 USDT |
8,156.1210 |
0.4335 USDT |
0.4283 USDT |
0.4295 USDT |
0.4290 USDT |
| 2025-01-03 |
0.4521 USDT |
508.4840 |
0.4392 USDT |
0.4353 USDT |
0.4393 USDT |
0.4353 USDT |
| 2025-01-02 |
0.4303 USDT |
499.2091 |
0.4447 USDT |
0.4440 USDT |
0.4447 USDT |
0.4440 USDT |
| 2025-01-01 |
0.4028 USDT |
1,893.4166 |
0.4100 USDT |
0.4098 USDT |
0.4107 USDT |
0.4186 USDT |
| 2024-12-31 |
0.4013 USDT |
14,263.1160 |
0.3974 USDT |
0.3974 USDT |
0.4010 USDT |
0.3995 USDT |
| 2024-12-30 |
0.4112 USDT |
0.0000 |
0.4005 USDT |
0.4005 USDT |
0.4005 USDT |
0.4005 USDT |
| 2024-12-29 |
0.4282 USDT |
4,847.8421 |
0.4248 USDT |
0.4195 USDT |
0.4271 USDT |
0.4196 USDT |
| 2024-12-28 |
0.4023 USDT |
11,294.0718 |
0.4006 USDT |
0.3996 USDT |
0.4015 USDT |
0.4108 USDT |
| 2024-12-27 |
0.4070 USDT |
6,464.3914 |
0.4029 USDT |
0.4028 USDT |
0.4031 USDT |
0.4075 USDT |
| 2024-12-26 |
0.4051 USDT |
7,884.6689 |
0.3962 USDT |
0.3962 USDT |
0.3978 USDT |
0.4041 USDT |
| 2024-12-25 |
0.4235 USDT |
390.5019 |
0.4163 USDT |
0.4146 USDT |
0.4163 USDT |
0.4148 USDT |
| 2024-12-24 |
0.4357 USDT |
5,861.6980 |
0.4252 USDT |
0.4189 USDT |
0.4252 USDT |
0.4201 USDT |
| 2024-12-23 |
0.4224 USDT |
955.6379 |
0.4223 USDT |
0.4221 USDT |
0.4223 USDT |
0.4222 USDT |
| 2024-12-22 |
0.4292 USDT |
52.5384 |
0.4190 USDT |
0.4189 USDT |
0.4190 USDT |
0.4189 USDT |
| 2024-12-21 |
0.4228 USDT |
241,073.7041 |
0.3740 USDT |
0.3739 USDT |
0.4172 USDT |
0.4507 USDT |
| 2024-12-20 |
0.3703 USDT |
31,129.6059 |
0.3701 USDT |
0.3668 USDT |
0.3702 USDT |
0.3836 USDT |
| 2024-12-19 |
0.4140 USDT |
25,494.6034 |
0.4135 USDT |
0.3811 USDT |
0.3889 USDT |
0.3831 USDT |
| 2024-12-18 |
0.4667 USDT |
20,721.5540 |
0.4619 USDT |
0.4211 USDT |
0.4301 USDT |
0.4228 USDT |
| 2024-12-17 |
0.4848 USDT |
1,161.7825 |
0.4787 USDT |
0.4762 USDT |
0.4788 USDT |
0.4766 USDT |
| 2024-12-16 |
0.5152 USDT |
17,706.9660 |
0.4945 USDT |
0.4935 USDT |
0.5058 USDT |
0.4954 USDT |
| 2024-12-15 |
0.5158 USDT |
106,268.0207 |
0.5082 USDT |
0.4981 USDT |
0.5027 USDT |
0.5019 USDT |
| 2024-12-14 |
0.5126 USDT |
7,098.1031 |
0.4895 USDT |
0.4888 USDT |
0.4910 USDT |
0.4904 USDT |
| 2024-12-13 |
0.5010 USDT |
161.3921 |
0.4869 USDT |
0.4865 USDT |
0.4869 USDT |
0.4865 USDT |
| 2024-12-12 |
0.5274 USDT |
23,337.4388 |
0.5206 USDT |
0.5155 USDT |
0.5172 USDT |
0.5171 USDT |
| 2024-12-11 |
0.5134 USDT |
39,596.9512 |
0.5091 USDT |
0.5091 USDT |
0.5147 USDT |
0.5304 USDT |