Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.3392 USDT |
495.6463 |
0.3383 USDT |
0.3378 USDT |
0.3398 USDT |
0.3386 USDT |
| 2025-10-25 |
0.3394 USDT |
508.6029 |
0.3388 USDT |
0.3381 USDT |
0.3397 USDT |
0.3393 USDT |
| 2025-10-24 |
0.3462 USDT |
442.4118 |
0.3392 USDT |
0.3391 USDT |
0.3405 USDT |
0.3399 USDT |
| 2025-10-23 |
0.3464 USDT |
1,036.9750 |
0.3446 USDT |
0.3434 USDT |
0.3457 USDT |
0.3442 USDT |
| 2025-10-22 |
0.3570 USDT |
512.4408 |
0.3438 USDT |
0.3421 USDT |
0.3457 USDT |
0.3433 USDT |
| 2025-10-21 |
0.4249 USDT |
971.5669 |
0.4005 USDT |
0.3987 USDT |
0.4014 USDT |
0.4001 USDT |
| 2025-10-20 |
0.5030 USDT |
19,635.7686 |
0.5089 USDT |
0.4588 USDT |
0.4897 USDT |
0.4601 USDT |
| 2025-10-19 |
0.5179 USDT |
9,303.4293 |
0.5220 USDT |
0.5127 USDT |
0.5171 USDT |
0.5195 USDT |
| 2025-10-18 |
0.5207 USDT |
0.0000 |
0.5220 USDT |
0.5220 USDT |
0.5220 USDT |
0.5220 USDT |
| 2025-10-17 |
0.5086 USDT |
13,734.2136 |
0.4981 USDT |
0.4961 USDT |
0.4986 USDT |
0.5333 USDT |
| 2025-10-16 |
0.5067 USDT |
164.6868 |
0.5013 USDT |
0.4999 USDT |
0.5023 USDT |
0.5005 USDT |
| 2025-10-15 |
0.5184 USDT |
9,993.3076 |
0.5194 USDT |
0.5053 USDT |
0.5092 USDT |
0.5081 USDT |
| 2025-10-14 |
0.5363 USDT |
8,596.8244 |
0.5336 USDT |
0.5199 USDT |
0.5229 USDT |
0.5265 USDT |
| 2025-10-13 |
0.5452 USDT |
12,445.1972 |
0.5394 USDT |
0.5331 USDT |
0.5398 USDT |
0.5418 USDT |
| 2025-10-12 |
0.5395 USDT |
15,946.2090 |
0.5398 USDT |
0.5339 USDT |
0.5369 USDT |
0.5394 USDT |
| 2025-10-11 |
0.5414 USDT |
190.1292 |
0.5453 USDT |
0.5445 USDT |
0.5463 USDT |
0.5456 USDT |
| 2025-10-10 |
0.5424 USDT |
14,054.5194 |
0.5415 USDT |
0.5405 USDT |
0.5435 USDT |
0.5459 USDT |
| 2025-10-09 |
0.5540 USDT |
896.9721 |
0.5518 USDT |
0.5495 USDT |
0.5533 USDT |
0.5527 USDT |
| 2025-10-08 |
0.5544 USDT |
12,662.9216 |
0.5545 USDT |
0.5502 USDT |
0.5541 USDT |
0.5538 USDT |
| 2025-10-07 |
0.5555 USDT |
11,568.2714 |
0.5540 USDT |
0.5509 USDT |
0.5545 USDT |
0.5557 USDT |
| 2025-10-06 |
0.5624 USDT |
815.3794 |
0.5600 USDT |
0.5574 USDT |
0.5600 USDT |
0.5585 USDT |
| 2025-10-05 |
0.5585 USDT |
745.4216 |
0.5644 USDT |
0.5635 USDT |
0.5665 USDT |
0.5656 USDT |
| 2025-10-04 |
0.5298 USDT |
22,467.5677 |
0.5364 USDT |
0.4313 USDT |
0.5323 USDT |
0.5741 USDT |
| 2025-10-03 |
0.5533 USDT |
754.1609 |
0.5522 USDT |
0.5250 USDT |
0.5531 USDT |
0.5254 USDT |
| 2025-10-02 |
0.5557 USDT |
9,365.8245 |
0.5566 USDT |
0.5519 USDT |
0.5547 USDT |
0.5538 USDT |
| 2025-10-01 |
0.5553 USDT |
13,458.1189 |
0.5576 USDT |
0.5519 USDT |
0.5564 USDT |
0.5566 USDT |
| 2025-09-30 |
0.5569 USDT |
414.4996 |
0.5617 USDT |
0.5603 USDT |
0.5625 USDT |
0.5612 USDT |
| 2025-09-29 |
0.5562 USDT |
14,166.8470 |
0.5568 USDT |
0.5525 USDT |
0.5561 USDT |
0.5548 USDT |
| 2025-09-28 |
0.5510 USDT |
520.1390 |
0.5533 USDT |
0.5533 USDT |
0.5573 USDT |
0.5557 USDT |
| 2025-09-27 |
0.5573 USDT |
676.6838 |
0.5455 USDT |
0.5422 USDT |
0.5462 USDT |
0.5445 USDT |
| 2025-09-26 |
0.5603 USDT |
0.0000 |
0.5592 USDT |
0.5592 USDT |
0.5592 USDT |
0.5592 USDT |
| 2025-09-25 |
0.5638 USDT |
555.9180 |
0.5546 USDT |
0.5538 USDT |
0.5569 USDT |
0.5561 USDT |
| 2025-09-24 |
0.5591 USDT |
13,591.8520 |
0.5583 USDT |
0.5500 USDT |
0.5563 USDT |
0.5554 USDT |
| 2025-09-23 |
0.5643 USDT |
70.7892 |
0.5598 USDT |
0.5582 USDT |
0.5598 USDT |
0.5598 USDT |
| 2025-09-22 |
0.5854 USDT |
736.6566 |
0.5719 USDT |
0.5694 USDT |
0.5735 USDT |
0.5705 USDT |
| 2025-09-21 |
0.5964 USDT |
14,463.7039 |
0.6000 USDT |
0.5751 USDT |
0.5949 USDT |
0.5935 USDT |
| 2025-09-20 |
0.5813 USDT |
14,140.6779 |
0.5715 USDT |
0.5665 USDT |
0.5960 USDT |
0.6007 USDT |
| 2025-09-19 |
0.5820 USDT |
9,712.4635 |
0.5867 USDT |
0.5763 USDT |
0.5805 USDT |
0.5800 USDT |
| 2025-09-18 |
0.5892 USDT |
668.4831 |
0.5863 USDT |
0.5850 USDT |
0.5880 USDT |
0.5870 USDT |
| 2025-09-17 |
0.5996 USDT |
11,949.1911 |
0.5952 USDT |
0.5944 USDT |
0.5981 USDT |
0.5971 USDT |
| 2025-09-16 |
0.6121 USDT |
11,525.3913 |
0.6012 USDT |
0.5934 USDT |
0.5992 USDT |
0.6064 USDT |
| 2025-09-15 |
0.6302 USDT |
11,289.4986 |
0.6355 USDT |
0.6186 USDT |
0.6281 USDT |
0.6299 USDT |
| 2025-09-14 |
0.6295 USDT |
71.6530 |
0.6309 USDT |
0.6298 USDT |
0.6318 USDT |
0.6301 USDT |
| 2025-09-13 |
0.5930 USDT |
186.4049 |
0.6206 USDT |
0.6197 USDT |
0.6244 USDT |
0.6204 USDT |
| 2025-09-12 |
0.5493 USDT |
12,428.0871 |
0.5635 USDT |
0.5530 USDT |
0.5563 USDT |
0.5551 USDT |
| 2025-09-11 |
0.5326 USDT |
1,111.3116 |
0.5595 USDT |
0.5574 USDT |
0.5645 USDT |
0.5579 USDT |
| 2025-09-10 |
0.5534 USDT |
7,869.9845 |
0.5447 USDT |
0.5398 USDT |
0.5437 USDT |
0.5457 USDT |
| 2025-09-09 |
0.5558 USDT |
747.8976 |
0.5667 USDT |
0.5651 USDT |
0.5686 USDT |
0.5664 USDT |
| 2025-09-08 |
0.5780 USDT |
11,052.8120 |
0.5680 USDT |
0.5635 USDT |
0.5672 USDT |
0.5678 USDT |
| 2025-09-07 |
0.5925 USDT |
9,685.8585 |
0.5859 USDT |
0.5835 USDT |
0.5872 USDT |
0.6009 USDT |