Identifier on DigiFinex: dztb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0301 USDT |
59,763.0020 |
0.0297 USDT |
0.0296 USDT |
0.0299 USDT |
0.0296 USDT |
| 2025-07-07 |
0.0306 USDT |
13,709.2180 |
0.0305 USDT |
0.0305 USDT |
0.0308 USDT |
0.0305 USDT |
| 2025-07-06 |
0.0306 USDT |
2,517.1140 |
0.0305 USDT |
0.0305 USDT |
0.0307 USDT |
0.0307 USDT |
| 2025-07-05 |
0.0307 USDT |
679,223.9240 |
0.0308 USDT |
0.0305 USDT |
0.0308 USDT |
0.0307 USDT |
| 2025-07-04 |
0.0307 USDT |
43,368.2450 |
0.0308 USDT |
0.0305 USDT |
0.0308 USDT |
0.0307 USDT |
| 2025-07-03 |
0.0304 USDT |
932,078.9980 |
0.0308 USDT |
0.0305 USDT |
0.0308 USDT |
0.0307 USDT |
| 2025-07-02 |
0.0334 USDT |
948,691.1840 |
0.0289 USDT |
0.0289 USDT |
0.0291 USDT |
0.0303 USDT |
| 2025-07-01 |
0.0359 USDT |
67,118.2000 |
0.0379 USDT |
0.0378 USDT |
0.0381 USDT |
0.0380 USDT |
| 2025-06-30 |
0.0369 USDT |
14,397.1570 |
0.0410 USDT |
0.0407 USDT |
0.0410 USDT |
0.0408 USDT |
| 2025-06-29 |
0.0416 USDT |
597,566.4110 |
0.0415 USDT |
0.0412 USDT |
0.0415 USDT |
0.0414 USDT |
| 2025-06-28 |
0.0436 USDT |
520,452.2670 |
0.0432 USDT |
0.0401 USDT |
0.0423 USDT |
0.0423 USDT |
| 2025-06-27 |
0.0476 USDT |
709,305.9730 |
0.0458 USDT |
0.0448 USDT |
0.0459 USDT |
0.0471 USDT |
| 2025-06-26 |
0.0520 USDT |
20,284.6930 |
0.0519 USDT |
0.0519 USDT |
0.0522 USDT |
0.0521 USDT |
| 2025-06-25 |
0.0520 USDT |
12,602.2820 |
0.0520 USDT |
0.0519 USDT |
0.0522 USDT |
0.0521 USDT |
| 2025-06-24 |
0.0510 USDT |
9,684.0670 |
0.0519 USDT |
0.0519 USDT |
0.0522 USDT |
0.0521 USDT |
| 2025-06-23 |
0.0539 USDT |
338,172.5020 |
0.0550 USDT |
0.0468 USDT |
0.0514 USDT |
0.0514 USDT |
| 2025-06-22 |
0.0531 USDT |
5,106.7070 |
0.0549 USDT |
0.0547 USDT |
0.0550 USDT |
0.0547 USDT |
| 2025-06-21 |
0.0582 USDT |
3,683.2830 |
0.0550 USDT |
0.0547 USDT |
0.0550 USDT |
0.0548 USDT |
| 2025-06-20 |
0.0585 USDT |
169,309.5690 |
0.0586 USDT |
0.0584 USDT |
0.0587 USDT |
0.0585 USDT |
| 2025-06-19 |
0.0583 USDT |
12,294.0550 |
0.0587 USDT |
0.0584 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 |