Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
0.4807 USDT |
20,012.8669 |
0.4754 USDT |
0.4691 USDT |
0.4759 USDT |
0.4906 USDT |
| 2024-12-09 |
0.5582 USDT |
9,772.3235 |
0.5480 USDT |
0.5377 USDT |
0.5435 USDT |
0.5452 USDT |
| 2024-12-08 |
0.5911 USDT |
7,527.4643 |
0.5902 USDT |
0.5855 USDT |
0.5884 USDT |
0.5884 USDT |
| 2024-12-07 |
0.5800 USDT |
495.9441 |
0.5786 USDT |
0.5779 USDT |
0.5793 USDT |
0.5791 USDT |
| 2024-12-06 |
0.5635 USDT |
24,185.1043 |
0.5606 USDT |
0.5503 USDT |
0.5607 USDT |
0.5812 USDT |
| 2024-12-05 |
0.5710 USDT |
34,103.7322 |
0.5884 USDT |
0.5473 USDT |
0.5551 USDT |
0.5506 USDT |
| 2024-12-04 |
0.5837 USDT |
958.1663 |
0.5954 USDT |
0.5954 USDT |
0.5980 USDT |
0.5961 USDT |
| 2024-12-03 |
0.5649 USDT |
3.3223 |
0.5604 USDT |
0.5604 USDT |
0.5604 USDT |
0.5604 USDT |
| 2024-12-02 |
0.5438 USDT |
895.6734 |
0.5529 USDT |
0.5529 USDT |
0.5554 USDT |
0.5553 USDT |
| 2024-12-01 |
0.5633 USDT |
26,749.9850 |
0.5641 USDT |
0.5543 USDT |
0.5633 USDT |
0.5602 USDT |
| 2024-11-30 |
0.5605 USDT |
88,497.1643 |
0.5617 USDT |
0.5431 USDT |
0.5619 USDT |
0.5653 USDT |
| 2024-11-29 |
0.5710 USDT |
315,857.4862 |
0.5022 USDT |
0.5022 USDT |
0.5131 USDT |
0.5960 USDT |
| 2024-11-28 |
0.5361 USDT |
11,245.3274 |
0.5060 USDT |
0.5019 USDT |
0.5075 USDT |
0.5070 USDT |
| 2024-11-27 |
0.4522 USDT |
3,344.9661 |
0.4510 USDT |
0.4508 USDT |
0.4547 USDT |
0.4543 USDT |
| 2024-11-26 |
0.4725 USDT |
24,483.1042 |
0.4599 USDT |
0.4374 USDT |
0.4478 USDT |
0.4545 USDT |
| 2024-11-25 |
0.5114 USDT |
33,349.3148 |
0.5107 USDT |
0.4847 USDT |
0.4878 USDT |
0.4861 USDT |
| 2024-11-24 |
0.5215 USDT |
17,111.9529 |
0.5120 USDT |
0.4999 USDT |
0.5077 USDT |
0.5062 USDT |
| 2024-11-23 |
0.5171 USDT |
38,676.0941 |
0.5153 USDT |
0.5101 USDT |
0.5169 USDT |
0.5176 USDT |
| 2024-11-22 |
0.5031 USDT |
3,458.6669 |
0.4998 USDT |
0.4962 USDT |
0.4969 USDT |
0.4969 USDT |
| 2024-11-21 |
0.5041 USDT |
70,731.5823 |
0.4919 USDT |
0.4902 USDT |
0.5027 USDT |
0.5247 USDT |
| 2024-11-20 |
0.5196 USDT |
58,746.8576 |
0.4997 USDT |
0.4996 USDT |
0.5027 USDT |
0.5028 USDT |
| 2024-11-19 |
0.5288 USDT |
52,508.6760 |
0.5273 USDT |
0.5172 USDT |
0.5221 USDT |
0.5210 USDT |
| 2024-11-18 |
0.5647 USDT |
1,614.3645 |
0.5343 USDT |
0.5341 USDT |
0.5437 USDT |
0.5435 USDT |
| 2024-11-17 |
0.6083 USDT |
184.7479 |
0.5916 USDT |
0.5916 USDT |
0.5926 USDT |
0.5926 USDT |
| 2024-11-16 |
0.5302 USDT |
8,118.7415 |
0.5156 USDT |
0.5114 USDT |
0.5141 USDT |
0.5135 USDT |
| 2024-11-15 |
0.5934 USDT |
945.0651 |
0.5409 USDT |
0.5403 USDT |
0.5416 USDT |
0.5410 USDT |
| 2024-11-14 |
0.6380 USDT |
199,015.1923 |
0.6100 USDT |
0.5707 USDT |
0.5867 USDT |
0.5867 USDT |
| 2024-11-13 |
0.6050 USDT |
38,275.1917 |
0.5749 USDT |
0.5723 USDT |
0.6180 USDT |
0.6047 USDT |
| 2024-11-12 |
0.4690 USDT |
256,439.7382 |
0.4153 USDT |
0.3933 USDT |
0.4095 USDT |
0.4908 USDT |
| 2024-11-11 |
0.4343 USDT |
8,501.5531 |
0.4349 USDT |
0.4206 USDT |
0.4216 USDT |
0.4216 USDT |
| 2024-11-10 |
0.4663 USDT |
1,611.0275 |
0.4668 USDT |
0.4668 USDT |
0.4694 USDT |
0.4685 USDT |
| 2024-11-09 |
0.4684 USDT |
10,016.8967 |
0.4843 USDT |
0.4717 USDT |
0.4741 USDT |
0.4740 USDT |
| 2024-11-08 |
0.4609 USDT |
6,747.1751 |
0.4558 USDT |
0.4529 USDT |
0.4537 USDT |
0.4539 USDT |
| 2024-11-07 |
0.5003 USDT |
22,747.2030 |
0.5021 USDT |
0.4730 USDT |
0.4759 USDT |
0.4739 USDT |
| 2024-11-06 |
0.4887 USDT |
21,830.5337 |
0.4961 USDT |
0.4871 USDT |
0.4925 USDT |
0.5075 USDT |
| 2024-11-05 |
0.4687 USDT |
52,817.3277 |
0.4512 USDT |
0.4453 USDT |
0.4513 USDT |
0.4854 USDT |
| 2024-11-04 |
0.4729 USDT |
43,786.3953 |
0.4920 USDT |
0.4739 USDT |
0.4788 USDT |
0.4808 USDT |
| 2024-11-03 |
0.4487 USDT |
120,186.1854 |
0.4918 USDT |
0.4049 USDT |
0.4244 USDT |
0.4276 USDT |
| 2024-11-02 |
0.3589 USDT |
30.3867 |
0.3509 USDT |
0.3509 USDT |
0.3513 USDT |
0.3511 USDT |
| 2024-11-01 |
0.3939 USDT |
12,699.9755 |
0.3766 USDT |
0.3572 USDT |
0.3587 USDT |
0.3593 USDT |
| 2024-10-31 |
0.3918 USDT |
412.7626 |
0.4236 USDT |
0.4236 USDT |
0.4244 USDT |
0.4244 USDT |
| 2024-10-30 |
0.3472 USDT |
415.9403 |
0.3398 USDT |
0.3397 USDT |
0.3411 USDT |
0.3411 USDT |
| 2024-10-29 |
0.3312 USDT |
11,963.4649 |
0.3368 USDT |
0.3345 USDT |
0.3397 USDT |
0.3385 USDT |
| 2024-10-28 |
0.3239 USDT |
4,245.4600 |
0.3231 USDT |
0.3202 USDT |
0.3214 USDT |
0.3230 USDT |
| 2024-10-27 |
0.3160 USDT |
13,822.4489 |
0.3151 USDT |
0.3025 USDT |
0.3034 USDT |
0.3101 USDT |
| 2024-10-26 |
0.3457 USDT |
7,623.1901 |
0.3366 USDT |
0.3332 USDT |
0.3359 USDT |
0.3332 USDT |
| 2024-10-25 |
0.3860 USDT |
29,485.6465 |
0.3917 USDT |
0.3622 USDT |
0.3669 USDT |
0.3744 USDT |
| 2024-10-24 |
0.3754 USDT |
228,229.0952 |
0.3165 USDT |
0.3165 USDT |
0.3459 USDT |
0.3773 USDT |
| 2024-10-23 |
0.3027 USDT |
54,712.0999 |
0.2992 USDT |
0.2991 USDT |
0.3089 USDT |
0.3432 USDT |
| 2024-10-22 |
0.2684 USDT |
496.0547 |
0.2715 USDT |
0.2715 USDT |
0.2726 USDT |
0.2726 USDT |