Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
0.8322 USDT |
4,352.3575 |
0.8346 USDT |
0.8250 USDT |
0.8298 USDT |
0.8264 USDT |
| 2025-06-09 |
0.8351 USDT |
7,422.5249 |
0.8311 USDT |
0.8290 USDT |
0.8339 USDT |
0.8341 USDT |
| 2025-06-08 |
0.8416 USDT |
180.8181 |
0.8435 USDT |
0.8401 USDT |
0.8435 USDT |
0.8405 USDT |
| 2025-06-07 |
0.8109 USDT |
5,856.4680 |
0.8511 USDT |
0.8431 USDT |
0.8483 USDT |
0.8555 USDT |
| 2025-06-06 |
0.7914 USDT |
6,983.3354 |
0.8016 USDT |
0.7864 USDT |
0.7970 USDT |
0.7934 USDT |
| 2025-06-05 |
0.7937 USDT |
598.2984 |
0.7937 USDT |
0.7885 USDT |
0.7944 USDT |
0.7897 USDT |
| 2025-06-04 |
0.7945 USDT |
604.6079 |
0.7863 USDT |
0.7828 USDT |
0.7877 USDT |
0.7863 USDT |
| 2025-06-03 |
0.8099 USDT |
300.7408 |
0.8072 USDT |
0.8072 USDT |
0.8140 USDT |
0.8115 USDT |
| 2025-06-02 |
0.8206 USDT |
155.0808 |
0.8190 USDT |
0.8151 USDT |
0.8190 USDT |
0.8156 USDT |
| 2025-06-01 |
0.8345 USDT |
6,818.4764 |
0.8357 USDT |
0.8075 USDT |
0.8129 USDT |
0.8120 USDT |
| 2025-05-31 |
0.8527 USDT |
503.7862 |
0.8485 USDT |
0.8476 USDT |
0.8528 USDT |
0.8517 USDT |
| 2025-05-30 |
0.8684 USDT |
60.0069 |
0.8589 USDT |
0.8575 USDT |
0.8599 USDT |
0.8592 USDT |
| 2025-05-29 |
0.8908 USDT |
5,748.8213 |
0.8858 USDT |
0.8821 USDT |
0.8863 USDT |
0.8836 USDT |
| 2025-05-28 |
0.8992 USDT |
5,808.4704 |
0.9002 USDT |
0.8976 USDT |
0.9010 USDT |
0.8984 USDT |
| 2025-05-27 |
0.9510 USDT |
540.8163 |
0.9370 USDT |
0.9365 USDT |
0.9411 USDT |
0.9388 USDT |
| 2025-05-26 |
0.9549 USDT |
5,568.9393 |
0.9483 USDT |
0.9273 USDT |
0.9393 USDT |
0.9724 USDT |
| 2025-05-25 |
0.9803 USDT |
6,093.5211 |
0.9777 USDT |
0.9719 USDT |
0.9774 USDT |
0.9750 USDT |
| 2025-05-24 |
0.9920 USDT |
5,951.5885 |
0.9899 USDT |
0.9738 USDT |
0.9814 USDT |
0.9810 USDT |
| 2025-05-23 |
1.0051 USDT |
539.6356 |
0.9966 USDT |
0.9929 USDT |
0.9989 USDT |
0.9973 USDT |
| 2025-05-22 |
1.0337 USDT |
5,935.9573 |
1.0390 USDT |
0.9683 USDT |
1.0381 USDT |
1.0111 USDT |
| 2025-05-21 |
1.0373 USDT |
44.5320 |
1.0378 USDT |
1.0375 USDT |
1.0407 USDT |
1.0407 USDT |
| 2025-05-20 |
1.0385 USDT |
322.8432 |
1.0338 USDT |
1.0293 USDT |
1.0349 USDT |
1.0315 USDT |
| 2025-05-19 |
1.0360 USDT |
2,930.9358 |
1.0407 USDT |
1.0374 USDT |
1.0455 USDT |
1.0420 USDT |
| 2025-05-18 |
1.0307 USDT |
126.2652 |
0.9846 USDT |
0.9831 USDT |
0.9874 USDT |
0.9841 USDT |
| 2025-05-17 |
1.0595 USDT |
5.3159 |
1.0459 USDT |
1.0459 USDT |
1.0461 USDT |
1.0461 USDT |
| 2025-05-16 |
1.0135 USDT |
4,459.9325 |
1.0116 USDT |
1.0007 USDT |
1.0097 USDT |
1.0968 USDT |
| 2025-05-15 |
1.0055 USDT |
343.5889 |
0.9997 USDT |
0.9963 USDT |
1.0027 USDT |
1.0003 USDT |
| 2025-05-14 |
1.0066 USDT |
5,977.3078 |
0.9809 USDT |
0.9774 USDT |
0.9838 USDT |
1.0081 USDT |
| 2025-05-13 |
1.0366 USDT |
333.9536 |
1.0256 USDT |
1.0218 USDT |
1.0272 USDT |
1.0260 USDT |
| 2025-05-12 |
1.0396 USDT |
224.5822 |
1.0417 USDT |
1.0412 USDT |
1.0456 USDT |
1.0434 USDT |
| 2025-05-11 |
1.0167 USDT |
25.7069 |
1.0364 USDT |
1.0344 USDT |
1.0366 USDT |
1.0353 USDT |
| 2025-05-10 |
0.9723 USDT |
6,177.1663 |
0.9850 USDT |
0.9837 USDT |
0.9906 USDT |
1.0095 USDT |
| 2025-05-09 |
0.8869 USDT |
6,061.7769 |
0.9175 USDT |
0.9093 USDT |
0.9143 USDT |
0.9185 USDT |
| 2025-05-08 |
0.8350 USDT |
255.6140 |
0.8397 USDT |
0.8382 USDT |
0.8434 USDT |
0.8429 USDT |
| 2025-05-07 |
0.8263 USDT |
645.5298 |
0.8357 USDT |
0.8341 USDT |
0.8396 USDT |
0.8362 USDT |
| 2025-05-06 |
0.8327 USDT |
385.9766 |
0.8276 USDT |
0.8252 USDT |
0.8302 USDT |
0.8283 USDT |
| 2025-05-05 |
0.8382 USDT |
310.8822 |
0.8260 USDT |
0.8240 USDT |
0.8278 USDT |
0.8256 USDT |
| 2025-05-04 |
0.8730 USDT |
330.6642 |
0.8618 USDT |
0.8585 USDT |
0.8619 USDT |
0.8607 USDT |
| 2025-05-03 |
0.8739 USDT |
7,269.2065 |
0.8692 USDT |
0.8675 USDT |
0.8760 USDT |
0.8785 USDT |
| 2025-05-02 |
0.8840 USDT |
268.2356 |
0.8709 USDT |
0.8678 USDT |
0.8751 USDT |
0.8705 USDT |
| 2025-05-01 |
0.8849 USDT |
6,383.2600 |
0.8848 USDT |
0.8832 USDT |
0.8886 USDT |
0.8912 USDT |
| 2025-04-30 |
0.8607 USDT |
336.6828 |
0.8734 USDT |
0.8718 USDT |
0.8756 USDT |
0.8751 USDT |
| 2025-04-29 |
0.8796 USDT |
744.0836 |
0.8610 USDT |
0.8578 USDT |
0.8686 USDT |
0.8668 USDT |
| 2025-04-28 |
0.8856 USDT |
4,679.2173 |
0.8963 USDT |
0.8804 USDT |
0.8844 USDT |
0.8829 USDT |
| 2025-04-27 |
0.8726 USDT |
3,458.4823 |
0.8726 USDT |
0.8708 USDT |
0.8754 USDT |
0.8736 USDT |
| 2025-04-26 |
0.8792 USDT |
6,970.9812 |
0.8853 USDT |
0.8731 USDT |
0.8780 USDT |
0.8751 USDT |
| 2025-04-25 |
0.8968 USDT |
452.5057 |
0.8853 USDT |
0.8838 USDT |
0.8878 USDT |
0.8878 USDT |
| 2025-04-24 |
0.9123 USDT |
6,468.6523 |
0.9172 USDT |
0.9021 USDT |
0.9090 USDT |
0.9056 USDT |
| 2025-04-23 |
0.9181 USDT |
5,523.6182 |
0.8928 USDT |
0.8894 USDT |
0.8949 USDT |
0.9193 USDT |
| 2025-04-22 |
0.9298 USDT |
5,970.6771 |
0.9244 USDT |
0.9059 USDT |
0.9254 USDT |
0.9327 USDT |