Identifier on DigiFinex: dztb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
0.0583 USDT |
7,454,939.5190 |
0.0587 USDT |
0.0583 USDT |
0.0587 USDT |
0.0585 USDT |
| 2025-06-18 |
0.0583 USDT |
10,455.9520 |
0.0586 USDT |
0.0584 USDT |
0.0587 USDT |
0.0584 USDT |
| 2025-06-17 |
0.0583 USDT |
513.2300 |
0.0584 USDT |
0.0584 USDT |
0.0585 USDT |
0.0585 USDT |
| 2025-06-16 |
0.0580 USDT |
127,035.2610 |
0.0587 USDT |
0.0464 USDT |
0.0587 USDT |
0.0586 USDT |
| 2025-06-15 |
0.0587 USDT |
116,292.5200 |
0.0586 USDT |
0.0586 USDT |
0.0589 USDT |
0.0589 USDT |
| 2025-06-14 |
0.0588 USDT |
12,018.2840 |
0.0588 USDT |
0.0586 USDT |
0.0589 USDT |
0.0586 USDT |
| 2025-06-13 |
0.0574 USDT |
2,654.2210 |
0.0586 USDT |
0.0586 USDT |
0.0589 USDT |
0.0589 USDT |
| 2025-06-12 |
0.0610 USDT |
198,523.4560 |
0.0678 USDT |
0.0471 USDT |
0.0524 USDT |
0.0587 USDT |
| 2025-06-11 |
0.0688 USDT |
98,759.1420 |
0.0689 USDT |
0.0686 USDT |
0.0689 USDT |
0.0689 USDT |
| 2025-06-10 |
0.0662 USDT |
7,968.8780 |
0.0687 USDT |
0.0686 USDT |
0.0689 USDT |
0.0688 USDT |
| 2025-06-09 |
0.0663 USDT |
5,451.9360 |
0.0689 USDT |
0.0685 USDT |
0.0689 USDT |
0.0688 USDT |
| 2025-06-08 |
0.0688 USDT |
97,335.9770 |
0.0689 USDT |
0.0686 USDT |
0.0689 USDT |
0.0687 USDT |
| 2025-06-07 |
0.0687 USDT |
84,728.6480 |
0.0686 USDT |
0.0686 USDT |
0.0689 USDT |
0.0686 USDT |
| 2025-06-06 |
0.0687 USDT |
5,002.8280 |
0.0688 USDT |
0.0686 USDT |
0.0689 USDT |
0.0687 USDT |
| 2025-06-05 |
0.0687 USDT |
4,625.9410 |
0.0686 USDT |
0.0686 USDT |
0.0689 USDT |
0.0687 USDT |
| 2025-06-04 |
0.0687 USDT |
145,355.4260 |
0.0687 USDT |
0.0686 USDT |
0.0687 USDT |
0.0687 USDT |
| 2025-06-03 |
0.0687 USDT |
2,417.6120 |
0.0686 USDT |
0.0686 USDT |
0.0687 USDT |
0.0687 USDT |
| 2025-06-02 |
0.0688 USDT |
0.0000 |
0.0688 USDT |
0.0688 USDT |
0.0688 USDT |
0.0688 USDT |
| 2025-06-01 |
0.0687 USDT |
813.9100 |
0.0688 USDT |
0.0687 USDT |
0.0689 USDT |
0.0687 USDT |
| 2025-05-31 |
0.0688 USDT |
104,792.3170 |
0.0689 USDT |
0.0686 USDT |
0.0689 USDT |
0.0688 USDT |
| 2025-05-30 |
0.0687 USDT |
109,767.8830 |
0.0686 USDT |
0.0686 USDT |
0.0689 USDT |
0.0686 USDT |
| 2025-05-29 |
0.0688 USDT |
101,937.9170 |
0.0688 USDT |
0.0686 USDT |
0.0689 USDT |
0.0689 USDT |
| 2025-05-28 |
0.0687 USDT |
94,113.2850 |
0.0687 USDT |
0.0686 USDT |
0.0689 USDT |
0.0689 USDT |
| 2025-05-27 |
0.0705 USDT |
11,898.7990 |
0.0688 USDT |
0.0686 USDT |
0.0689 USDT |
0.0686 USDT |
| 2025-05-26 |
0.0718 USDT |
7,857.7920 |
0.0717 USDT |
0.0716 USDT |
0.0719 USDT |
0.0719 USDT |
| 2025-05-25 |
0.0717 USDT |
105,447.0020 |
0.0718 USDT |
0.0716 USDT |
0.0719 USDT |
0.0719 USDT |
| 2025-05-24 |
0.0718 USDT |
105,960.2650 |
0.0718 USDT |
0.0716 USDT |
0.0719 USDT |
0.0718 USDT |
| 2025-05-23 |
0.0718 USDT |
3,596.6930 |
0.0716 USDT |
0.0716 USDT |
0.0719 USDT |
0.0718 USDT |
| 2025-05-22 |
0.0717 USDT |
99,511.5860 |
0.0717 USDT |
0.0716 USDT |
0.0719 USDT |
0.0719 USDT |
| 2025-05-21 |
0.0709 USDT |
3,958.7690 |
0.0719 USDT |
0.0716 USDT |
0.0719 USDT |
0.0718 USDT |
| 2025-05-20 |
0.0707 USDT |
84,440.9460 |
0.0707 USDT |
0.0705 USDT |
0.0708 USDT |
0.0706 USDT |
| 2025-05-19 |
0.0707 USDT |
59,868.3600 |
0.0706 USDT |
0.0705 USDT |
0.0708 USDT |
0.0708 USDT |
| 2025-05-18 |
0.0706 USDT |
4,612.8710 |
0.0705 USDT |
0.0705 USDT |
0.0708 USDT |
0.0708 USDT |
| 2025-05-17 |
0.0707 USDT |
126,705.1840 |
0.0708 USDT |
0.0705 USDT |
0.0708 USDT |
0.0706 USDT |
| 2025-05-16 |
0.0706 USDT |
64,880.5930 |
0.0705 USDT |
0.0705 USDT |
0.0708 USDT |
0.0708 USDT |
| 2025-05-15 |
0.0702 USDT |
8,038.9530 |
0.0707 USDT |
0.0705 USDT |
0.0708 USDT |
0.0708 USDT |
| 2025-05-14 |
0.0697 USDT |
105,973.1510 |
0.0699 USDT |
0.0696 USDT |
0.0699 USDT |
0.0699 USDT |
| 2025-05-13 |
0.0698 USDT |
1,232.5020 |
0.0696 USDT |
0.0696 USDT |
0.0699 USDT |
0.0697 USDT |
| 2025-05-12 |
0.0696 USDT |
5,072.2060 |
0.0698 USDT |
0.0696 USDT |
0.0699 USDT |
0.0697 USDT |
| 2025-05-11 |
0.0682 USDT |
4,217.4880 |
0.0687 USDT |
0.0686 USDT |
0.0689 USDT |
0.0686 USDT |
| 2025-05-10 |
0.0677 USDT |
10,661.7710 |
0.0677 USDT |
0.0676 USDT |
0.0679 USDT |
0.0677 USDT |
| 2025-05-09 |
0.0677 USDT |
108,089.6690 |
0.0679 USDT |
0.0676 USDT |
0.0679 USDT |
0.0679 USDT |
| 2025-05-08 |
0.0678 USDT |
1,653.7030 |
0.0676 USDT |
0.0676 USDT |
0.0679 USDT |
0.0678 USDT |
| 2025-05-07 |
0.0438 USDT |
0.0000 |
0.0601 USDT |
0.0601 USDT |
0.0601 USDT |
0.0601 USDT |
| 2025-05-06 |
0.0335 USDT |
8,548.1780 |
0.0356 USDT |
0.0355 USDT |
0.0356 USDT |
0.0355 USDT |
| 2025-05-05 |
0.0325 USDT |
17,410.7310 |
0.0325 USDT |
0.0324 USDT |
0.0326 USDT |
0.0324 USDT |
| 2025-05-04 |
0.0322 USDT |
3,724.8220 |
0.0322 USDT |
0.0321 USDT |
0.0324 USDT |
0.0322 USDT |
| 2025-05-03 |
0.0321 USDT |
242,068.5640 |
0.0321 USDT |
0.0320 USDT |
0.0321 USDT |
0.0320 USDT |
| 2025-05-02 |
0.0321 USDT |
170,242.1740 |
0.0322 USDT |
0.0320 USDT |
0.0322 USDT |
0.0322 USDT |
| 2025-05-01 |
0.0319 USDT |
8,467.5490 |
0.0320 USDT |
0.0320 USDT |
0.0322 USDT |
0.0322 USDT |