Identifier on DigiFinex: dztb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.0306 USDT |
982.3570 |
0.0304 USDT |
0.0304 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-03-30 |
0.0312 USDT |
288,361.3650 |
0.0316 USDT |
0.0304 USDT |
0.0307 USDT |
0.0306 USDT |
| 2025-03-29 |
0.0316 USDT |
15,678.9960 |
0.0315 USDT |
0.0315 USDT |
0.0318 USDT |
0.0316 USDT |
| 2025-03-28 |
0.0317 USDT |
191,980.8770 |
0.0316 USDT |
0.0315 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-27 |
0.0316 USDT |
17,251.6520 |
0.0315 USDT |
0.0315 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-26 |
0.0316 USDT |
20,733.9040 |
0.0317 USDT |
0.0315 USDT |
0.0318 USDT |
0.0316 USDT |
| 2025-03-25 |
0.0316 USDT |
191,254.4550 |
0.0318 USDT |
0.0315 USDT |
0.0318 USDT |
0.0316 USDT |
| 2025-03-24 |
0.0316 USDT |
11,551.2210 |
0.0318 USDT |
0.0315 USDT |
0.0318 USDT |
0.0316 USDT |
| 2025-03-23 |
0.0301 USDT |
408,800.0000 |
0.0318 USDT |
0.0301 USDT |
0.0301 USDT |
0.0301 USDT |
| 2025-03-22 |
0.0318 USDT |
0.0000 |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-21 |
0.0300 USDT |
736,980.0000 |
0.0300 USDT |
0.0300 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-20 |
0.0300 USDT |
790,650.0000 |
0.0300 USDT |
0.0300 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-19 |
0.0301 USDT |
0.0000 |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-18 |
0.0301 USDT |
0.0000 |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-17 |
0.0301 USDT |
0.0000 |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-16 |
0.0300 USDT |
0.0000 |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-15 |
0.0301 USDT |
102,370.0000 |
0.0301 USDT |
0.0301 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-14 |
0.0301 USDT |
0.0000 |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-13 |
0.0301 USDT |
0.0000 |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-12 |
0.0301 USDT |
679,780.0000 |
0.0301 USDT |
0.0301 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-11 |
0.0301 USDT |
0.0000 |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-03-10 |
0.0301 USDT |
0.0000 |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-03-09 |
0.0302 USDT |
0.0000 |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-03-08 |
0.0301 USDT |
855,825.0420 |
0.0301 USDT |
0.0301 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-03-07 |
0.0301 USDT |
0.0000 |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-03-06 |
0.0301 USDT |
0.0000 |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-03-05 |
0.0303 USDT |
0.0000 |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-03-04 |
0.0301 USDT |
0.0000 |
0.0319 USDT |
0.0319 USDT |
0.0319 USDT |
0.0319 USDT |
| 2025-03-03 |
0.0301 USDT |
0.0000 |
0.0319 USDT |
0.0319 USDT |
0.0319 USDT |
0.0319 USDT |
| 2025-03-02 |
0.0303 USDT |
0.0000 |
0.0319 USDT |
0.0319 USDT |
0.0319 USDT |
0.0319 USDT |
| 2025-03-01 |
0.0301 USDT |
0.0000 |
0.0329 USDT |
0.0329 USDT |
0.0329 USDT |
0.0329 USDT |
| 2025-02-28 |
0.0303 USDT |
0.0000 |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-02-27 |
0.0302 USDT |
0.0000 |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-02-26 |
0.0301 USDT |
0.0000 |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-02-25 |
0.0301 USDT |
0.0000 |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-02-24 |
0.0306 USDT |
0.0000 |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-02-23 |
0.0301 USDT |
0.0000 |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-02-22 |
0.0289 USDT |
0.0000 |
0.0329 USDT |
0.0329 USDT |
0.0329 USDT |
0.0329 USDT |
| 2025-02-21 |
0.0292 USDT |
0.0000 |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
| 2025-02-20 |
0.0302 USDT |
0.0000 |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-02-19 |
0.0301 USDT |
0.0000 |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-02-18 |
0.0303 USDT |
0.0000 |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-02-17 |
0.0302 USDT |
0.0000 |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
| 2025-02-16 |
0.0212 USDT |
845.5520 |
0.0458 USDT |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-02-15 |
0.0321 USDT |
545,035.3100 |
0.0458 USDT |
0.0321 USDT |
0.0458 USDT |
0.0458 USDT |
| 2025-02-14 |
0.0308 USDT |
0.0000 |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
| 2025-02-13 |
0.0305 USDT |
728,590.0400 |
0.0458 USDT |
0.0305 USDT |
0.0458 USDT |
0.0458 USDT |
| 2025-02-12 |
0.0307 USDT |
0.0000 |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
| 2025-02-11 |
0.0307 USDT |
205,617.0440 |
0.0305 USDT |
0.0305 USDT |
0.0458 USDT |
0.0458 USDT |
| 2025-02-10 |
0.0458 USDT |
0.0000 |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |