Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1.0603 USDT |
364.6794 |
1.0857 USDT |
1.0798 USDT |
1.0885 USDT |
1.0825 USDT |
| 2025-12-14 |
1.0323 USDT |
7,113.4433 |
1.0293 USDT |
1.0184 USDT |
1.0225 USDT |
1.0204 USDT |
| 2025-12-13 |
1.0325 USDT |
539.6207 |
1.0385 USDT |
1.0299 USDT |
1.0402 USDT |
1.0322 USDT |
| 2025-12-12 |
1.0227 USDT |
2.7360 |
1.0360 USDT |
1.0360 USDT |
1.0360 USDT |
1.0360 USDT |
| 2025-12-11 |
1.0200 USDT |
9,947.2503 |
0.9865 USDT |
0.9814 USDT |
0.9874 USDT |
1.0241 USDT |
| 2025-12-10 |
0.9981 USDT |
330.9592 |
0.9891 USDT |
0.9844 USDT |
0.9891 USDT |
0.9859 USDT |
| 2025-12-09 |
1.0313 USDT |
220.9402 |
1.0409 USDT |
1.0351 USDT |
1.0415 USDT |
1.0386 USDT |
| 2025-12-08 |
0.9840 USDT |
8,522.9277 |
0.9582 USDT |
0.9294 USDT |
0.9499 USDT |
1.0315 USDT |
| 2025-12-07 |
0.9773 USDT |
8,060.5982 |
0.9870 USDT |
0.9667 USDT |
0.9766 USDT |
0.9679 USDT |
| 2025-12-06 |
0.9283 USDT |
8,924.4937 |
0.9371 USDT |
0.9345 USDT |
0.9403 USDT |
0.9686 USDT |
| 2025-12-05 |
0.8559 USDT |
441.3677 |
0.8809 USDT |
0.8808 USDT |
0.8904 USDT |
0.8900 USDT |
| 2025-12-04 |
0.8308 USDT |
396.5085 |
0.8277 USDT |
0.8272 USDT |
0.8302 USDT |
0.8287 USDT |
| 2025-12-03 |
0.8325 USDT |
11,501.9462 |
0.8351 USDT |
0.8270 USDT |
0.8334 USDT |
0.8328 USDT |
| 2025-12-02 |
0.8348 USDT |
10,202.4213 |
0.8331 USDT |
0.8287 USDT |
0.8336 USDT |
0.8325 USDT |
| 2025-12-01 |
0.8453 USDT |
11,701.1589 |
0.8442 USDT |
0.8318 USDT |
0.8400 USDT |
0.8388 USDT |
| 2025-11-30 |
0.8377 USDT |
522.2375 |
0.8480 USDT |
0.8423 USDT |
0.8499 USDT |
0.8436 USDT |
| 2025-11-29 |
0.8215 USDT |
8,137.2986 |
0.8273 USDT |
0.8236 USDT |
0.8308 USDT |
0.8307 USDT |
| 2025-11-28 |
0.8203 USDT |
1,783.9454 |
0.8071 USDT |
0.8019 USDT |
0.8233 USDT |
0.8083 USDT |
| 2025-11-27 |
0.8355 USDT |
96.7791 |
0.8246 USDT |
0.8218 USDT |
0.8247 USDT |
0.8228 USDT |
| 2025-11-26 |
0.8543 USDT |
13,420.8656 |
0.8308 USDT |
0.8271 USDT |
0.8572 USDT |
0.8616 USDT |
| 2025-11-25 |
0.8449 USDT |
165.0378 |
0.8370 USDT |
0.8359 USDT |
0.8401 USDT |
0.8371 USDT |
| 2025-11-24 |
0.8185 USDT |
600.2999 |
0.8605 USDT |
0.8542 USDT |
0.8618 USDT |
0.8552 USDT |
| 2025-11-23 |
0.7412 USDT |
11,367.7645 |
0.7368 USDT |
0.7298 USDT |
0.7388 USDT |
0.7443 USDT |
| 2025-11-22 |
0.7344 USDT |
11,943.5640 |
0.7383 USDT |
0.7293 USDT |
0.7350 USDT |
0.7393 USDT |
| 2025-11-21 |
0.7380 USDT |
8,883.5378 |
0.7352 USDT |
0.7295 USDT |
0.7349 USDT |
0.7329 USDT |
| 2025-11-20 |
0.7653 USDT |
16,099.8722 |
0.7706 USDT |
0.7353 USDT |
0.7444 USDT |
0.7439 USDT |
| 2025-11-19 |
0.7578 USDT |
8,773.9951 |
0.7619 USDT |
0.7105 USDT |
0.7283 USDT |
0.7203 USDT |
| 2025-11-18 |
0.7725 USDT |
27.8303 |
0.7605 USDT |
0.7592 USDT |
0.7609 USDT |
0.7593 USDT |
| 2025-11-17 |
0.7716 USDT |
8,750.0667 |
0.7721 USDT |
0.7648 USDT |
0.7728 USDT |
0.7850 USDT |
| 2025-11-16 |
0.7709 USDT |
15,485.6246 |
0.7886 USDT |
0.7501 USDT |
0.7638 USDT |
0.7670 USDT |
| 2025-11-15 |
0.7909 USDT |
183.7842 |
0.7830 USDT |
0.7816 USDT |
0.7849 USDT |
0.7836 USDT |
| 2025-11-14 |
0.8155 USDT |
214.4070 |
0.7968 USDT |
0.7948 USDT |
0.7979 USDT |
0.7965 USDT |
| 2025-11-13 |
0.8341 USDT |
144.0523 |
0.8411 USDT |
0.8366 USDT |
0.8466 USDT |
0.8422 USDT |
| 2025-11-12 |
0.8020 USDT |
952.2202 |
0.8593 USDT |
0.8284 USDT |
0.8679 USDT |
0.8285 USDT |
| 2025-11-11 |
0.7398 USDT |
119.7121 |
0.7787 USDT |
0.7768 USDT |
0.7814 USDT |
0.7784 USDT |
| 2025-11-10 |
0.6444 USDT |
10,484.7129 |
0.6822 USDT |
0.6530 USDT |
0.6616 USDT |
0.6559 USDT |
| 2025-11-09 |
0.6514 USDT |
20,481.1102 |
0.6588 USDT |
0.6074 USDT |
0.6135 USDT |
0.6177 USDT |
| 2025-11-08 |
0.6852 USDT |
12,569.7639 |
0.6874 USDT |
0.6801 USDT |
0.6837 USDT |
0.6845 USDT |
| 2025-11-07 |
0.6943 USDT |
5,467.5288 |
0.6771 USDT |
0.6720 USDT |
0.6829 USDT |
0.6877 USDT |
| 2025-11-06 |
0.6845 USDT |
783.8353 |
0.6925 USDT |
0.6913 USDT |
0.6951 USDT |
0.6930 USDT |
| 2025-11-05 |
0.6463 USDT |
658.2235 |
0.6726 USDT |
0.6700 USDT |
0.6751 USDT |
0.6749 USDT |
| 2025-11-04 |
0.6222 USDT |
603.2644 |
0.6135 USDT |
0.6094 USDT |
0.6175 USDT |
0.6108 USDT |
| 2025-11-03 |
0.6376 USDT |
59.4409 |
0.6135 USDT |
0.6111 USDT |
0.6140 USDT |
0.6133 USDT |
| 2025-11-02 |
0.6505 USDT |
13,966.8077 |
0.6507 USDT |
0.6282 USDT |
0.6321 USDT |
0.6319 USDT |
| 2025-11-01 |
0.6806 USDT |
674.4730 |
0.6718 USDT |
0.6671 USDT |
0.6757 USDT |
0.6745 USDT |
| 2025-10-31 |
0.6282 USDT |
9,076.6172 |
0.6303 USDT |
0.5981 USDT |
0.6134 USDT |
0.6515 USDT |
| 2025-10-30 |
0.5845 USDT |
14,484.0271 |
0.5544 USDT |
0.5521 USDT |
0.5577 USDT |
0.6334 USDT |
| 2025-10-29 |
0.5673 USDT |
198.4401 |
0.5697 USDT |
0.5661 USDT |
0.5702 USDT |
0.5696 USDT |
| 2025-10-28 |
0.4483 USDT |
315.9335 |
0.4498 USDT |
0.4470 USDT |
0.4498 USDT |
0.4472 USDT |
| 2025-10-27 |
0.3910 USDT |
21,870.3788 |
0.3941 USDT |
0.3825 USDT |
0.3866 USDT |
0.3873 USDT |