Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.9705 USDT |
6,649.3226 |
0.9769 USDT |
0.9507 USDT |
0.9619 USDT |
0.9670 USDT |
| 2026-02-02 |
0.9680 USDT |
310.0539 |
0.9793 USDT |
0.9763 USDT |
0.9808 USDT |
0.9798 USDT |
| 2026-02-01 |
0.9658 USDT |
167.1399 |
0.9551 USDT |
0.9528 USDT |
0.9571 USDT |
0.9545 USDT |
| 2026-01-31 |
0.9412 USDT |
524.7421 |
0.9778 USDT |
0.9753 USDT |
0.9824 USDT |
0.9753 USDT |
| 2026-01-30 |
0.9275 USDT |
23.2809 |
0.8983 USDT |
0.8969 USDT |
0.8987 USDT |
0.8987 USDT |
| 2026-01-29 |
0.9199 USDT |
26.2748 |
0.9410 USDT |
0.9406 USDT |
0.9424 USDT |
0.9424 USDT |
| 2026-01-28 |
0.9507 USDT |
10,352.7690 |
0.9852 USDT |
0.9164 USDT |
0.9287 USDT |
0.9260 USDT |
| 2026-01-27 |
0.9885 USDT |
146.9084 |
0.9859 USDT |
0.9807 USDT |
0.9867 USDT |
0.9807 USDT |
| 2026-01-26 |
0.9847 USDT |
98.2693 |
0.9938 USDT |
0.9900 USDT |
0.9944 USDT |
0.9912 USDT |
| 2026-01-25 |
0.9481 USDT |
596.5072 |
0.9436 USDT |
0.9368 USDT |
0.9508 USDT |
0.9368 USDT |
| 2026-01-24 |
0.9626 USDT |
141.9098 |
0.9487 USDT |
0.9483 USDT |
0.9531 USDT |
0.9484 USDT |
| 2026-01-23 |
0.9337 USDT |
11,389.9315 |
0.9349 USDT |
0.9173 USDT |
0.9260 USDT |
0.9222 USDT |
| 2026-01-22 |
0.9817 USDT |
440.3139 |
0.9663 USDT |
0.9646 USDT |
0.9698 USDT |
0.9678 USDT |
| 2026-01-21 |
0.9683 USDT |
9,930.7623 |
0.9313 USDT |
0.9279 USDT |
0.9926 USDT |
0.9884 USDT |
| 2026-01-20 |
0.9839 USDT |
9,999.6679 |
0.9946 USDT |
0.9317 USDT |
0.9447 USDT |
0.9396 USDT |
| 2026-01-19 |
1.0023 USDT |
7,042.8456 |
1.0047 USDT |
0.9943 USDT |
1.0003 USDT |
0.9998 USDT |
| 2026-01-18 |
1.0050 USDT |
8,370.0603 |
1.0085 USDT |
0.9994 USDT |
1.0066 USDT |
1.0073 USDT |
| 2026-01-17 |
1.0090 USDT |
140.2460 |
1.0063 USDT |
1.0034 USDT |
1.0081 USDT |
1.0044 USDT |
| 2026-01-16 |
1.0106 USDT |
8,311.6299 |
1.0151 USDT |
1.0005 USDT |
1.0082 USDT |
1.0209 USDT |
| 2026-01-15 |
1.0045 USDT |
645.5622 |
1.0321 USDT |
1.0168 USDT |
1.0324 USDT |
1.0213 USDT |
| 2026-01-14 |
1.0031 USDT |
78.9345 |
0.9976 USDT |
0.9958 USDT |
0.9998 USDT |
0.9988 USDT |
| 2026-01-13 |
0.9940 USDT |
14.5935 |
0.9780 USDT |
0.9774 USDT |
0.9808 USDT |
0.9801 USDT |
| 2026-01-12 |
1.0111 USDT |
183.1261 |
1.0152 USDT |
1.0125 USDT |
1.0169 USDT |
1.0133 USDT |
| 2026-01-11 |
1.0142 USDT |
8.8069 |
1.0050 USDT |
1.0050 USDT |
1.0066 USDT |
1.0062 USDT |
| 2026-01-10 |
1.0325 USDT |
7,879.2616 |
1.0376 USDT |
1.0124 USDT |
1.0188 USDT |
1.0181 USDT |
| 2026-01-09 |
1.0461 USDT |
6,576.5353 |
1.0472 USDT |
1.0362 USDT |
1.0429 USDT |
1.0383 USDT |
| 2026-01-08 |
1.0327 USDT |
18.8800 |
1.0503 USDT |
1.0482 USDT |
1.0509 USDT |
1.0482 USDT |
| 2026-01-07 |
1.0063 USDT |
8,307.3552 |
1.0048 USDT |
1.0000 USDT |
1.0051 USDT |
1.0022 USDT |
| 2026-01-06 |
1.0095 USDT |
6,861.9309 |
1.0092 USDT |
0.9990 USDT |
1.0041 USDT |
1.0021 USDT |
| 2026-01-05 |
1.0260 USDT |
206.1729 |
1.0197 USDT |
1.0154 USDT |
1.0216 USDT |
1.0181 USDT |
| 2026-01-04 |
1.0275 USDT |
7,107.0276 |
1.0342 USDT |
1.0179 USDT |
1.0261 USDT |
1.0249 USDT |
| 2026-01-03 |
1.0300 USDT |
2.8580 |
1.0183 USDT |
1.0183 USDT |
1.0183 USDT |
1.0183 USDT |
| 2026-01-02 |
1.0383 USDT |
133.9907 |
1.0146 USDT |
1.0094 USDT |
1.0148 USDT |
1.0126 USDT |
| 2026-01-01 |
1.0391 USDT |
7,430.9684 |
1.0500 USDT |
1.0331 USDT |
1.0389 USDT |
1.0457 USDT |
| 2025-12-31 |
1.0470 USDT |
173.0389 |
1.0385 USDT |
1.0326 USDT |
1.0385 USDT |
1.0353 USDT |
| 2025-12-30 |
1.0554 USDT |
12,005.8199 |
1.0559 USDT |
1.0439 USDT |
1.0561 USDT |
1.0674 USDT |
| 2025-12-29 |
1.0296 USDT |
5,204.3217 |
1.0300 USDT |
0.9675 USDT |
0.9727 USDT |
0.9695 USDT |
| 2025-12-28 |
1.0362 USDT |
3,434.5908 |
1.0414 USDT |
1.0340 USDT |
1.0420 USDT |
1.0411 USDT |
| 2025-12-27 |
1.0321 USDT |
217.1372 |
1.0422 USDT |
1.0397 USDT |
1.0450 USDT |
1.0421 USDT |
| 2025-12-26 |
1.0233 USDT |
525.4052 |
1.0192 USDT |
1.0188 USDT |
1.0250 USDT |
1.0219 USDT |
| 2025-12-25 |
1.0167 USDT |
323.1182 |
1.0187 USDT |
1.0165 USDT |
1.0230 USDT |
1.0230 USDT |
| 2025-12-24 |
1.0153 USDT |
8,377.8272 |
1.0079 USDT |
0.9987 USDT |
1.0077 USDT |
1.0219 USDT |
| 2025-12-23 |
1.0233 USDT |
235.3910 |
1.0056 USDT |
1.0056 USDT |
1.0139 USDT |
1.0136 USDT |
| 2025-12-22 |
1.0211 USDT |
8,286.7982 |
1.0266 USDT |
1.0019 USDT |
1.0131 USDT |
1.0126 USDT |
| 2025-12-21 |
1.0436 USDT |
8,078.6315 |
1.0569 USDT |
1.0169 USDT |
1.0300 USDT |
1.0227 USDT |
| 2025-12-20 |
1.0547 USDT |
547.7121 |
1.0210 USDT |
1.0137 USDT |
1.0227 USDT |
1.0138 USDT |
| 2025-12-19 |
1.0799 USDT |
9,512.7877 |
1.0840 USDT |
1.0586 USDT |
1.0674 USDT |
1.0709 USDT |
| 2025-12-18 |
1.0979 USDT |
318.2557 |
1.1031 USDT |
1.0997 USDT |
1.1056 USDT |
1.1000 USDT |
| 2025-12-17 |
1.0706 USDT |
213.3010 |
1.0968 USDT |
1.0938 USDT |
1.1004 USDT |
1.0999 USDT |
| 2025-12-16 |
1.0702 USDT |
367.8238 |
1.0648 USDT |
1.0576 USDT |
1.0678 USDT |
1.0626 USDT |