Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
0.9420 USDT |
3,987.4256 |
0.9405 USDT |
0.9379 USDT |
0.9432 USDT |
0.9406 USDT |
| 2025-04-20 |
0.9449 USDT |
117.0168 |
0.9445 USDT |
0.9431 USDT |
0.9465 USDT |
0.9456 USDT |
| 2025-04-19 |
0.9490 USDT |
417.7812 |
0.9458 USDT |
0.9454 USDT |
0.9493 USDT |
0.9474 USDT |
| 2025-04-18 |
0.9630 USDT |
10.1918 |
0.9466 USDT |
0.9466 USDT |
0.9481 USDT |
0.9480 USDT |
| 2025-04-17 |
0.9795 USDT |
109.8576 |
0.9681 USDT |
0.9675 USDT |
0.9738 USDT |
0.9692 USDT |
| 2025-04-16 |
0.9820 USDT |
525.4437 |
0.9865 USDT |
0.9756 USDT |
0.9874 USDT |
0.9794 USDT |
| 2025-04-15 |
0.9894 USDT |
7,767.5775 |
0.9939 USDT |
0.9726 USDT |
0.9824 USDT |
0.9907 USDT |
| 2025-04-14 |
0.9945 USDT |
5,472.4491 |
0.9880 USDT |
0.9814 USDT |
0.9896 USDT |
0.9955 USDT |
| 2025-04-13 |
0.9996 USDT |
314.2613 |
1.0028 USDT |
1.0011 USDT |
1.0060 USDT |
1.0035 USDT |
| 2025-04-12 |
1.0025 USDT |
552.2126 |
1.0035 USDT |
1.0030 USDT |
1.0081 USDT |
1.0042 USDT |
| 2025-04-11 |
0.9797 USDT |
521.3103 |
0.9899 USDT |
0.9853 USDT |
0.9923 USDT |
0.9886 USDT |
| 2025-04-10 |
0.9808 USDT |
194.8565 |
0.9770 USDT |
0.9743 USDT |
0.9783 USDT |
0.9747 USDT |
| 2025-04-09 |
0.9853 USDT |
5,155.6986 |
0.9732 USDT |
0.9622 USDT |
0.9722 USDT |
0.9704 USDT |
| 2025-04-08 |
0.9945 USDT |
471.9904 |
0.9992 USDT |
0.9948 USDT |
1.0005 USDT |
0.9981 USDT |
| 2025-04-07 |
0.9957 USDT |
4,285.6908 |
0.9953 USDT |
0.9890 USDT |
0.9955 USDT |
0.9924 USDT |
| 2025-04-06 |
0.9881 USDT |
503.1810 |
0.9850 USDT |
0.9847 USDT |
0.9927 USDT |
0.9907 USDT |
| 2025-04-05 |
0.9978 USDT |
5,602.4703 |
0.9945 USDT |
0.9750 USDT |
0.9807 USDT |
0.9784 USDT |
| 2025-04-04 |
1.0136 USDT |
315.7245 |
1.0192 USDT |
1.0164 USDT |
1.0223 USDT |
1.0181 USDT |
| 2025-04-03 |
0.9990 USDT |
53.3503 |
1.0160 USDT |
1.0124 USDT |
1.0162 USDT |
1.0151 USDT |
| 2025-04-02 |
0.9711 USDT |
4,058.1332 |
0.9677 USDT |
0.9632 USDT |
0.9709 USDT |
0.9703 USDT |
| 2025-04-01 |
0.9867 USDT |
315.8863 |
0.9873 USDT |
0.9832 USDT |
0.9884 USDT |
0.9869 USDT |
| 2025-03-31 |
0.9808 USDT |
554.1967 |
0.9803 USDT |
0.9782 USDT |
0.9853 USDT |
0.9840 USDT |
| 2025-03-30 |
0.9895 USDT |
6,837.4177 |
0.9893 USDT |
0.9782 USDT |
0.9849 USDT |
0.9812 USDT |
| 2025-03-29 |
0.9997 USDT |
289.8358 |
0.9924 USDT |
0.9908 USDT |
0.9958 USDT |
0.9921 USDT |
| 2025-03-28 |
0.9746 USDT |
16.8613 |
1.0324 USDT |
1.0313 USDT |
1.0325 USDT |
1.0325 USDT |
| 2025-03-27 |
1.0130 USDT |
6,931.1495 |
1.0047 USDT |
1.0021 USDT |
1.0077 USDT |
1.0096 USDT |
| 2025-03-26 |
1.0221 USDT |
373.2901 |
1.0198 USDT |
1.0168 USDT |
1.0238 USDT |
1.0205 USDT |
| 2025-03-25 |
1.0386 USDT |
3,899.0728 |
1.0423 USDT |
1.0387 USDT |
1.0442 USDT |
1.0434 USDT |
| 2025-03-24 |
1.0243 USDT |
4,134.0267 |
1.0331 USDT |
1.0308 USDT |
1.0376 USDT |
1.0389 USDT |
| 2025-03-23 |
1.0301 USDT |
7,809.5819 |
1.0314 USDT |
1.0247 USDT |
1.0340 USDT |
1.0338 USDT |
| 2025-03-22 |
1.0510 USDT |
4,858.8452 |
1.0574 USDT |
1.0185 USDT |
1.0263 USDT |
1.0227 USDT |
| 2025-03-21 |
1.0629 USDT |
3,868.2048 |
1.0611 USDT |
1.0582 USDT |
1.0636 USDT |
1.0635 USDT |
| 2025-03-20 |
1.0715 USDT |
5,047.1432 |
1.0690 USDT |
1.0590 USDT |
1.0648 USDT |
1.0735 USDT |
| 2025-03-19 |
1.0650 USDT |
67.5209 |
1.0732 USDT |
1.0732 USDT |
1.0773 USDT |
1.0756 USDT |
| 2025-03-18 |
1.0699 USDT |
164.9212 |
1.0680 USDT |
1.0659 USDT |
1.0720 USDT |
1.0708 USDT |
| 2025-03-17 |
1.0621 USDT |
291.9234 |
1.0790 USDT |
1.0771 USDT |
1.0863 USDT |
1.0780 USDT |
| 2025-03-16 |
1.0548 USDT |
191.1582 |
1.0535 USDT |
1.0504 USDT |
1.0556 USDT |
1.0531 USDT |
| 2025-03-15 |
1.0460 USDT |
4,654.3317 |
1.0515 USDT |
1.0495 USDT |
1.0548 USDT |
1.0597 USDT |
| 2025-03-14 |
1.0345 USDT |
357.9539 |
1.0319 USDT |
1.0288 USDT |
1.0334 USDT |
1.0328 USDT |