Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-06 |
1.9290 USDT |
19,291.7200 |
1.9330 USDT |
1.9170 USDT |
1.9380 USDT |
1.9780 USDT |
| 2021-12-05 |
1.8886 USDT |
22,575.0500 |
1.9660 USDT |
1.9570 USDT |
1.9770 USDT |
1.9650 USDT |
| 2021-12-04 |
1.8150 USDT |
26,562.8400 |
1.7930 USDT |
1.7780 USDT |
1.7940 USDT |
1.7810 USDT |
| 2021-12-03 |
2.1487 USDT |
19,663.8000 |
2.1080 USDT |
2.0990 USDT |
2.1210 USDT |
2.1200 USDT |
| 2021-12-02 |
2.1850 USDT |
15,017.7100 |
2.1970 USDT |
2.1730 USDT |
2.1840 USDT |
2.1910 USDT |
| 2021-12-01 |
2.2624 USDT |
21,570.9900 |
2.2910 USDT |
2.2310 USDT |
2.2530 USDT |
2.2410 USDT |
| 2021-11-30 |
2.2597 USDT |
18,987.0000 |
2.2330 USDT |
2.1890 USDT |
2.2160 USDT |
2.2010 USDT |
| 2021-11-29 |
2.2637 USDT |
14,459.6200 |
2.2870 USDT |
2.2840 USDT |
2.3000 USDT |
2.3000 USDT |
| 2021-11-28 |
2.1897 USDT |
12,897.6100 |
2.2020 USDT |
2.2020 USDT |
2.2250 USDT |
2.2510 USDT |
| 2021-11-27 |
2.2091 USDT |
19,089.3100 |
2.2100 USDT |
2.2040 USDT |
2.2170 USDT |
2.2300 USDT |
| 2021-11-26 |
2.3075 USDT |
20,127.1400 |
2.2090 USDT |
2.2010 USDT |
2.2310 USDT |
2.2270 USDT |
| 2021-11-25 |
2.3353 USDT |
19,196.3200 |
2.3340 USDT |
2.3240 USDT |
2.3330 USDT |
2.3290 USDT |
| 2021-11-24 |
2.4135 USDT |
11,352.6400 |
2.3440 USDT |
2.3440 USDT |
2.3620 USDT |
2.3630 USDT |
| 2021-11-23 |
2.4912 USDT |
16,366.9300 |
2.4630 USDT |
2.4630 USDT |
2.4940 USDT |
2.4820 USDT |
| 2021-11-22 |
2.5029 USDT |
29,083.4200 |
2.5130 USDT |
2.4940 USDT |
2.5100 USDT |
2.5080 USDT |
| 2021-11-21 |
2.5993 USDT |
16,696.5900 |
2.6080 USDT |
2.5790 USDT |
2.5900 USDT |
2.5860 USDT |
| 2021-11-20 |
2.6155 USDT |
40,126.3100 |
2.6790 USDT |
2.5780 USDT |
2.6070 USDT |
2.5830 USDT |
| 2021-11-19 |
2.4976 USDT |
22,381.9600 |
2.5990 USDT |
2.5810 USDT |
2.6000 USDT |
2.6180 USDT |
| 2021-11-18 |
2.3431 USDT |
13,118.5100 |
2.3360 USDT |
2.3160 USDT |
2.3360 USDT |
2.3330 USDT |
| 2021-11-17 |
2.4153 USDT |
20,818.7500 |
2.4080 USDT |
2.3630 USDT |
2.3770 USDT |
2.3720 USDT |
| 2021-11-16 |
2.5194 USDT |
14,872.1700 |
2.4790 USDT |
2.4540 USDT |
2.4960 USDT |
2.4970 USDT |
| 2021-11-15 |
2.6308 USDT |
18,655.0200 |
2.6550 USDT |
2.6190 USDT |
2.6450 USDT |
2.6290 USDT |
| 2021-11-14 |
2.6199 USDT |
16,104.9400 |
2.5970 USDT |
2.5920 USDT |
2.6140 USDT |
2.6350 USDT |
| 2021-11-13 |
2.6676 USDT |
11,962.0200 |
2.6650 USDT |
2.6530 USDT |
2.6740 USDT |
2.6790 USDT |
| 2021-11-12 |
2.6601 USDT |
24,902.4500 |
2.6900 USDT |
2.6310 USDT |
2.6490 USDT |
2.6480 USDT |
| 2021-11-11 |
2.7405 USDT |
15,631.9200 |
2.7330 USDT |
2.6980 USDT |
2.7180 USDT |
2.7190 USDT |
| 2021-11-10 |
2.8354 USDT |
33,220.8700 |
2.8450 USDT |
2.1860 USDT |
2.7690 USDT |
2.7220 USDT |
| 2021-11-09 |
2.9569 USDT |
15,362.5700 |
2.9250 USDT |
2.8920 USDT |
2.9140 USDT |
2.9150 USDT |
| 2021-11-08 |
3.0001 USDT |
21,272.4900 |
2.9790 USDT |
2.9580 USDT |
2.9760 USDT |
2.9890 USDT |
| 2021-11-07 |
3.0061 USDT |
23,719.0800 |
2.9970 USDT |
2.9940 USDT |
3.0100 USDT |
2.9980 USDT |
| 2021-11-06 |
3.0604 USDT |
25,440.7000 |
3.0650 USDT |
3.0400 USDT |
3.0650 USDT |
3.0870 USDT |
| 2021-11-05 |
3.1444 USDT |
16,458.2900 |
3.0980 USDT |
3.0880 USDT |
3.1010 USDT |
3.1170 USDT |
| 2021-11-04 |
3.1568 USDT |
24,134.8900 |
3.2450 USDT |
3.2340 USDT |
3.2650 USDT |
3.2790 USDT |
| 2021-11-03 |
3.1879 USDT |
15,034.1900 |
3.1630 USDT |
3.1410 USDT |
3.2050 USDT |
3.2190 USDT |
| 2021-11-02 |
3.2164 USDT |
22,201.4400 |
3.2370 USDT |
3.2000 USDT |
3.2280 USDT |
3.2310 USDT |
| 2021-11-01 |
3.2786 USDT |
15,255.2700 |
3.1880 USDT |
3.1690 USDT |
3.1870 USDT |
3.1880 USDT |
| 2021-10-31 |
3.2131 USDT |
18,288.1700 |
3.3540 USDT |
3.3340 USDT |
3.3580 USDT |
3.3620 USDT |
| 2021-10-30 |
3.0368 USDT |
21,324.3200 |
3.0790 USDT |
3.0460 USDT |
3.0730 USDT |
3.0490 USDT |
| 2021-10-29 |
2.9380 USDT |
16,586.6000 |
2.9600 USDT |
2.8960 USDT |
2.9140 USDT |
2.9100 USDT |
| 2021-10-28 |
2.8797 USDT |
14,353.5100 |
2.9570 USDT |
2.9420 USDT |
2.9580 USDT |
2.9650 USDT |
| 2021-10-27 |
2.9616 USDT |
23,765.1500 |
2.8860 USDT |
2.8240 USDT |
2.8660 USDT |
2.8640 USDT |
| 2021-10-26 |
3.2513 USDT |
22,195.2100 |
3.2620 USDT |
3.1880 USDT |
3.2230 USDT |
3.2010 USDT |
| 2021-10-25 |
3.1998 USDT |
12,679.3200 |
3.1810 USDT |
3.1730 USDT |
3.1820 USDT |
3.1790 USDT |
| 2021-10-24 |
3.2636 USDT |
18,944.4300 |
3.1780 USDT |
3.1780 USDT |
3.2100 USDT |
3.1970 USDT |
| 2021-10-23 |
3.3222 USDT |
17,256.0800 |
3.3070 USDT |
3.3020 USDT |
3.3200 USDT |
3.3280 USDT |
| 2021-10-22 |
3.3599 USDT |
14,002.9700 |
3.3340 USDT |
3.3300 USDT |
3.3460 USDT |
3.3640 USDT |
| 2021-10-21 |
3.4124 USDT |
17,135.0200 |
3.3430 USDT |
3.3340 USDT |
3.3650 USDT |
3.3520 USDT |
| 2021-10-20 |
3.3385 USDT |
31,335.2700 |
3.4060 USDT |
3.3350 USDT |
3.3570 USDT |
3.3930 USDT |
| 2021-10-19 |
3.3108 USDT |
27,981.7500 |
3.3180 USDT |
3.2560 USDT |
3.2930 USDT |
3.2890 USDT |
| 2021-10-18 |
3.2983 USDT |
25,746.8000 |
3.2520 USDT |
3.2310 USDT |
3.2700 USDT |
3.2560 USDT |