Identifier on DigiFinex: bzz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
0.2775 USDT |
932.6491 |
0.2769 USDT |
0.2767 USDT |
0.2769 USDT |
0.2783 USDT |
| 2024-08-31 |
0.2840 USDT |
8,818.4720 |
0.2815 USDT |
0.2793 USDT |
0.2803 USDT |
0.2803 USDT |
| 2024-08-30 |
0.2778 USDT |
2,083.8245 |
0.2769 USDT |
0.2735 USDT |
0.2752 USDT |
0.2752 USDT |
| 2024-08-29 |
0.2902 USDT |
4,103.5308 |
0.2840 USDT |
0.2774 USDT |
0.2802 USDT |
0.2774 USDT |
| 2024-08-28 |
0.2954 USDT |
41,437.7449 |
0.2888 USDT |
0.2824 USDT |
0.2881 USDT |
0.2902 USDT |
| 2024-08-27 |
0.2703 USDT |
2,145.6079 |
0.2695 USDT |
0.2689 USDT |
0.2695 USDT |
0.2691 USDT |
| 2024-08-26 |
0.2886 USDT |
2,293.2371 |
0.2802 USDT |
0.2728 USDT |
0.2732 USDT |
0.2728 USDT |
| 2024-08-25 |
0.2967 USDT |
2,947.9356 |
0.2991 USDT |
0.2983 USDT |
0.2991 USDT |
0.3021 USDT |
| 2024-08-24 |
0.3025 USDT |
4,528.5319 |
0.3105 USDT |
0.3071 USDT |
0.3074 USDT |
0.3073 USDT |
| 2024-08-23 |
0.2861 USDT |
8,555.5181 |
0.2871 USDT |
0.2868 USDT |
0.2910 USDT |
0.2932 USDT |
| 2024-08-22 |
0.2836 USDT |
1,383.2851 |
0.2875 USDT |
0.2872 USDT |
0.2872 USDT |
0.2872 USDT |
| 2024-08-21 |
0.2810 USDT |
9,124.0738 |
0.2794 USDT |
0.2794 USDT |
0.2816 USDT |
0.2816 USDT |
| 2024-08-20 |
0.2829 USDT |
20,098.8019 |
0.2815 USDT |
0.2777 USDT |
0.2808 USDT |
0.2815 USDT |
| 2024-08-19 |
0.2899 USDT |
6,075.2077 |
0.2848 USDT |
0.2778 USDT |
0.2788 USDT |
0.2806 USDT |
| 2024-08-18 |
0.3222 USDT |
90,945.9173 |
0.3180 USDT |
0.2823 USDT |
0.3130 USDT |
0.2855 USDT |
| 2024-08-17 |
0.2564 USDT |
1,759.1810 |
0.2601 USDT |
0.2589 USDT |
0.2589 USDT |
0.2589 USDT |
| 2024-08-16 |
0.2657 USDT |
4,721.3989 |
0.2535 USDT |
0.2523 USDT |
0.2528 USDT |
0.2556 USDT |
| 2024-08-15 |
0.2706 USDT |
26,362.1839 |
0.2651 USDT |
0.2651 USDT |
0.2697 USDT |
0.2787 USDT |
| 2024-08-14 |
0.2571 USDT |
1,151.2848 |
0.2512 USDT |
0.2504 USDT |
0.2504 USDT |
0.2512 USDT |
| 2024-08-13 |
0.2591 USDT |
9,328.2145 |
0.2560 USDT |
0.2558 USDT |
0.2565 USDT |
0.2590 USDT |
| 2024-08-12 |
0.2567 USDT |
3,460.2638 |
0.2600 USDT |
0.2564 USDT |
0.2579 USDT |
0.2564 USDT |
| 2024-08-11 |
0.2630 USDT |
1,378.4071 |
0.2588 USDT |
0.2587 USDT |
0.2591 USDT |
0.2588 USDT |
| 2024-08-10 |
0.2617 USDT |
5,034.2217 |
0.2650 USDT |
0.2609 USDT |
0.2613 USDT |
0.2618 USDT |
| 2024-08-09 |
0.2662 USDT |
1,156.0842 |
0.2569 USDT |
0.2567 USDT |
0.2567 USDT |
0.2567 USDT |
| 2024-08-08 |
0.2558 USDT |
9,127.2515 |
0.2557 USDT |
0.2557 USDT |
0.2587 USDT |
0.2611 USDT |
| 2024-08-07 |
0.2603 USDT |
4,554.6842 |
0.2432 USDT |
0.2430 USDT |
0.2432 USDT |
0.2502 USDT |
| 2024-08-06 |
0.2560 USDT |
5,492.7754 |
0.2742 USDT |
0.2704 USDT |
0.2727 USDT |
0.2725 USDT |
| 2024-08-05 |
0.2385 USDT |
24,247.1049 |
0.2198 USDT |
0.2189 USDT |
0.2242 USDT |
0.2388 USDT |
| 2024-08-04 |
0.2736 USDT |
21,866.8414 |
0.2640 USDT |
0.2630 USDT |
0.2716 USDT |
0.2715 USDT |
| 2024-08-03 |
0.2789 USDT |
5,663.0036 |
0.2784 USDT |
0.2751 USDT |
0.2757 USDT |
0.2757 USDT |
| 2024-08-02 |
0.2932 USDT |
6,651.4720 |
0.2883 USDT |
0.2880 USDT |
0.2885 USDT |
0.2885 USDT |
| 2024-08-01 |
0.2980 USDT |
0.0000 |
0.2897 USDT |
0.2897 USDT |
0.2897 USDT |
0.2897 USDT |
| 2024-07-31 |
0.3305 USDT |
17,219.4631 |
0.3261 USDT |
0.3105 USDT |
0.3141 USDT |
0.3106 USDT |
| 2024-07-30 |
0.3282 USDT |
33,591.2058 |
0.3265 USDT |
0.3261 USDT |
0.3328 USDT |
0.3405 USDT |
| 2024-07-29 |
0.3003 USDT |
12,395.3852 |
0.2953 USDT |
0.2953 USDT |
0.2954 USDT |
0.3046 USDT |
| 2024-07-28 |
0.2935 USDT |
5,918.6473 |
0.2923 USDT |
0.2923 USDT |
0.2948 USDT |
0.2961 USDT |
| 2024-07-27 |
0.2987 USDT |
4,421.3633 |
0.2973 USDT |
0.2937 USDT |
0.2940 USDT |
0.2942 USDT |
| 2024-07-26 |
0.2919 USDT |
1,828.3735 |
0.2998 USDT |
0.2991 USDT |
0.2992 USDT |
0.2992 USDT |
| 2024-07-25 |
0.2904 USDT |
6,236.6031 |
0.2852 USDT |
0.2821 USDT |
0.2826 USDT |
0.2826 USDT |
| 2024-07-24 |
0.3115 USDT |
1,097.6240 |
0.3134 USDT |
0.3084 USDT |
0.3085 USDT |
0.3085 USDT |
| 2024-07-23 |
0.3199 USDT |
28,553.2991 |
0.3128 USDT |
0.3121 USDT |
0.3135 USDT |
0.3121 USDT |
| 2024-07-22 |
0.3268 USDT |
7,608.1449 |
0.3250 USDT |
0.3198 USDT |
0.3204 USDT |
0.3198 USDT |
| 2024-07-21 |
0.3297 USDT |
7,013.6164 |
0.3312 USDT |
0.3277 USDT |
0.3287 USDT |
0.3321 USDT |
| 2024-07-20 |
0.3298 USDT |
10,701.5836 |
0.3308 USDT |
0.3307 USDT |
0.3321 USDT |
0.3335 USDT |
| 2024-07-19 |
0.3276 USDT |
11,591.0900 |
0.3226 USDT |
0.3213 USDT |
0.3228 USDT |
0.3255 USDT |
| 2024-07-18 |
0.3367 USDT |
12,015.3783 |
0.3397 USDT |
0.3307 USDT |
0.3319 USDT |
0.3322 USDT |
| 2024-07-17 |
0.3304 USDT |
8,297.2044 |
0.3291 USDT |
0.3284 USDT |
0.3296 USDT |
0.3340 USDT |
| 2024-07-16 |
0.3337 USDT |
9,668.6142 |
0.3301 USDT |
0.3287 USDT |
0.3324 USDT |
0.3334 USDT |
| 2024-07-15 |
0.3285 USDT |
5,018.6939 |
0.3371 USDT |
0.3323 USDT |
0.3350 USDT |
0.3350 USDT |
| 2024-07-14 |
0.3134 USDT |
11,987.3985 |
0.3191 USDT |
0.3116 USDT |
0.3127 USDT |
0.3169 USDT |