Identifier on DigiFinex: dztb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.0280 USDT |
221,733.6690 |
0.0274 USDT |
0.0274 USDT |
0.0303 USDT |
0.0487 USDT |
| 2024-04-23 |
0.0414 USDT |
0.0000 |
0.0499 USDT |
0.0499 USDT |
0.0499 USDT |
0.0499 USDT |
| 2024-04-22 |
0.0416 USDT |
344,629.2460 |
0.0498 USDT |
0.0350 USDT |
0.0498 USDT |
0.0499 USDT |
| 2024-04-21 |
0.0456 USDT |
0.0000 |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
| 2024-04-20 |
0.0452 USDT |
53,339.0350 |
0.0459 USDT |
0.0279 USDT |
0.0381 USDT |
0.0499 USDT |
| 2024-04-19 |
0.0457 USDT |
97,673.1750 |
0.0458 USDT |
0.0455 USDT |
0.0458 USDT |
0.0456 USDT |
| 2024-04-18 |
0.0433 USDT |
333,524.4070 |
0.0405 USDT |
0.0405 USDT |
0.0456 USDT |
0.0456 USDT |
| 2024-04-17 |
0.0406 USDT |
0.0000 |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
| 2024-04-16 |
0.0459 USDT |
0.0000 |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
| 2024-04-15 |
0.0459 USDT |
0.0000 |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-04-14 |
0.0459 USDT |
0.0000 |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-04-13 |
0.0413 USDT |
0.0000 |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-04-12 |
0.0407 USDT |
320,406.5010 |
0.0459 USDT |
0.0405 USDT |
0.0405 USDT |
0.0459 USDT |
| 2024-04-11 |
0.0435 USDT |
293,427.2320 |
0.0459 USDT |
0.0405 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-04-10 |
0.0416 USDT |
140,895.4170 |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-04-09 |
0.0407 USDT |
320,123.2440 |
0.0405 USDT |
0.0405 USDT |
0.0405 USDT |
0.0458 USDT |
| 2024-04-08 |
0.0405 USDT |
201,454.4640 |
0.0442 USDT |
0.0314 USDT |
0.0439 USDT |
0.0450 USDT |
| 2024-04-07 |
0.0354 USDT |
359,077.4220 |
0.0323 USDT |
0.0323 USDT |
0.0443 USDT |
0.0443 USDT |
| 2024-04-06 |
0.0424 USDT |
112,023.0870 |
0.0446 USDT |
0.0323 USDT |
0.0447 USDT |
0.0447 USDT |
| 2024-04-05 |
0.0454 USDT |
0.0000 |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
| 2024-04-04 |
0.0451 USDT |
0.0000 |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-04-03 |
0.0457 USDT |
98,299.4980 |
0.0458 USDT |
0.0456 USDT |
0.0459 USDT |
0.0458 USDT |
| 2024-04-02 |
0.0448 USDT |
261,215.2670 |
0.0445 USDT |
0.0445 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-04-01 |
0.0468 USDT |
46,852.9040 |
0.0446 USDT |
0.0441 USDT |
0.0444 USDT |
0.0444 USDT |
| 2024-03-31 |
0.0516 USDT |
31,624.9300 |
0.0516 USDT |
0.0514 USDT |
0.0517 USDT |
0.0517 USDT |
| 2024-03-30 |
0.0524 USDT |
17,251.4090 |
0.0529 USDT |
0.0526 USDT |
0.0526 USDT |
0.0528 USDT |
| 2024-03-29 |
0.0489 USDT |
89,888.6550 |
0.0529 USDT |
0.0496 USDT |
0.0499 USDT |
0.0523 USDT |
| 2024-03-28 |
0.0407 USDT |
15,068.8910 |
0.0425 USDT |
0.0423 USDT |
0.0435 USDT |
0.0435 USDT |
| 2024-03-27 |
0.0434 USDT |
109,843.5680 |
0.0428 USDT |
0.0334 USDT |
0.0419 USDT |
0.0419 USDT |
| 2024-03-26 |
0.0573 USDT |
243.8080 |
0.0373 USDT |
0.0348 USDT |
0.0348 USDT |
0.0348 USDT |
| 2024-03-25 |
0.0579 USDT |
3,423.1940 |
0.0550 USDT |
0.0400 USDT |
0.0597 USDT |
0.0597 USDT |
| 2024-03-24 |
0.0636 USDT |
26,903.6230 |
0.0490 USDT |
0.0490 USDT |
0.0490 USDT |
0.0599 USDT |
| 2024-03-23 |
0.0695 USDT |
50,423.8150 |
0.0687 USDT |
0.0687 USDT |
0.0690 USDT |
0.0690 USDT |
| 2024-03-22 |
0.0839 USDT |
1,734.0000 |
0.0624 USDT |
0.0545 USDT |
0.0545 USDT |
0.0545 USDT |
| 2024-03-21 |
0.0996 USDT |
20,335.5740 |
0.0997 USDT |
0.0719 USDT |
0.0900 USDT |
0.0900 USDT |
| 2024-03-20 |
0.1172 USDT |
5,739.7970 |
0.0947 USDT |
0.0946 USDT |
0.0950 USDT |
0.0980 USDT |
| 2024-03-19 |
0.1291 USDT |
32,086.8150 |
0.1317 USDT |
0.1000 USDT |
0.1315 USDT |
0.1314 USDT |
| 2024-03-18 |
0.0923 USDT |
38,768.3720 |
0.0936 USDT |
0.0550 USDT |
0.1249 USDT |
0.1298 USDT |
| 2024-03-17 |
0.0659 USDT |
29,833.6210 |
0.0559 USDT |
0.0521 USDT |
0.0524 USDT |
0.0524 USDT |
| 2024-03-16 |
0.0609 USDT |
76,362.0230 |
0.0599 USDT |
0.0597 USDT |
0.0600 USDT |
0.0599 USDT |
| 2024-03-15 |
0.0845 USDT |
362.0200 |
0.0840 USDT |
0.0530 USDT |
0.0530 USDT |
0.0530 USDT |
| 2024-03-14 |
0.1159 USDT |
503.9230 |
0.0915 USDT |
0.0800 USDT |
0.0820 USDT |
0.0929 USDT |
| 2024-03-13 |
0.1068 USDT |
39,021.1620 |
0.1148 USDT |
0.1146 USDT |
0.1149 USDT |
0.1164 USDT |
| 2024-03-12 |
0.0943 USDT |
49,005.8520 |
0.0998 USDT |
0.0996 USDT |
0.0999 USDT |
0.0997 USDT |
| 2024-03-11 |
0.0822 USDT |
51,747.8720 |
0.0846 USDT |
0.0846 USDT |
0.0849 USDT |
0.0846 USDT |
| 2024-03-10 |
0.0707 USDT |
63,542.2090 |
0.0746 USDT |
0.0746 USDT |
0.0749 USDT |
0.0747 USDT |
| 2024-03-09 |
0.0644 USDT |
70,987.1460 |
0.0647 USDT |
0.0646 USDT |
0.0649 USDT |
0.0647 USDT |
| 2024-03-08 |
0.0638 USDT |
10,575.5800 |
0.0636 USDT |
0.0620 USDT |
0.0620 USDT |
0.0639 USDT |
| 2024-03-07 |
0.0645 USDT |
47,157.3890 |
0.0642 USDT |
0.0641 USDT |
0.0642 USDT |
0.0642 USDT |
| 2024-03-06 |
0.0637 USDT |
68,956.3820 |
0.0617 USDT |
0.0616 USDT |
0.0649 USDT |
0.0649 USDT |