Identifier on DigiFinex: dztb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-30 |
0.0312 USDT |
260,875.7400 |
0.0315 USDT |
0.0315 USDT |
0.0318 USDT |
0.0315 USDT |
| 2025-04-29 |
0.0310 USDT |
0.0000 |
0.0310 USDT |
0.0310 USDT |
0.0310 USDT |
0.0310 USDT |
| 2025-04-28 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-27 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-26 |
0.0300 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-25 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-24 |
0.0301 USDT |
0.0000 |
0.0301 USDT |
0.0301 USDT |
0.0301 USDT |
0.0301 USDT |
| 2025-04-23 |
0.0301 USDT |
0.0000 |
0.0301 USDT |
0.0301 USDT |
0.0301 USDT |
0.0301 USDT |
| 2025-04-22 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-21 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-20 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-19 |
0.0301 USDT |
805,165.7590 |
0.0309 USDT |
0.0301 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-18 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-17 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-16 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-15 |
0.0301 USDT |
1,193,153.0240 |
0.0309 USDT |
0.0301 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-14 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-13 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-12 |
0.0309 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-11 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-10 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-09 |
0.0300 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-08 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-07 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-06 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-05 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-04 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-03 |
0.0300 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-02 |
0.0301 USDT |
0.0000 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-04-01 |
0.0287 USDT |
0.0000 |
0.0300 USDT |
0.0300 USDT |
0.0300 USDT |
0.0300 USDT |