Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
1.0056 USDT |
15,071.6232 |
1.0029 USDT |
1.0028 USDT |
1.0088 USDT |
1.0076 USDT |
| 2024-02-07 |
1.0070 USDT |
15,964.6368 |
1.0058 USDT |
1.0028 USDT |
1.0084 USDT |
1.0032 USDT |
| 2024-02-06 |
1.0147 USDT |
25,886.2893 |
1.0114 USDT |
1.0063 USDT |
1.0176 USDT |
1.0142 USDT |
| 2024-02-05 |
1.0126 USDT |
16,680.8797 |
1.0007 USDT |
0.9945 USDT |
1.0022 USDT |
1.0027 USDT |
| 2024-02-04 |
1.0021 USDT |
28,717.4295 |
1.0155 USDT |
1.0088 USDT |
1.0207 USDT |
1.0111 USDT |
| 2024-02-03 |
0.9600 USDT |
18,486.9000 |
0.9595 USDT |
0.9544 USDT |
0.9618 USDT |
0.9631 USDT |
| 2024-02-02 |
0.9903 USDT |
24,451.1450 |
0.9619 USDT |
0.9566 USDT |
0.9674 USDT |
0.9592 USDT |
| 2024-02-01 |
0.9781 USDT |
23,269.1614 |
1.0008 USDT |
0.9993 USDT |
1.0104 USDT |
1.0085 USDT |
| 2024-01-31 |
0.9094 USDT |
25,932.2414 |
0.9122 USDT |
0.9017 USDT |
0.9112 USDT |
0.9068 USDT |
| 2024-01-30 |
0.9328 USDT |
26,897.7846 |
0.9089 USDT |
0.9032 USDT |
0.9130 USDT |
0.9079 USDT |
| 2024-01-29 |
0.9268 USDT |
23,471.4053 |
0.9454 USDT |
0.9398 USDT |
0.9495 USDT |
0.9471 USDT |
| 2024-01-28 |
0.8802 USDT |
28,013.9173 |
0.8783 USDT |
0.8746 USDT |
0.8819 USDT |
0.8781 USDT |
| 2024-01-27 |
0.8808 USDT |
22,505.9016 |
0.8829 USDT |
0.8742 USDT |
0.8813 USDT |
0.8797 USDT |
| 2024-01-26 |
0.8830 USDT |
20,062.9421 |
0.8853 USDT |
0.8772 USDT |
0.8860 USDT |
0.8786 USDT |
| 2024-01-25 |
0.8548 USDT |
29,454.9382 |
0.8737 USDT |
0.8673 USDT |
0.8773 USDT |
0.8747 USDT |
| 2024-01-24 |
0.7763 USDT |
38,497.9731 |
0.8080 USDT |
0.8042 USDT |
0.8130 USDT |
0.8165 USDT |
| 2024-01-23 |
0.7246 USDT |
30,781.0555 |
0.7250 USDT |
0.7204 USDT |
0.7281 USDT |
0.7227 USDT |
| 2024-01-22 |
0.7241 USDT |
28,831.8613 |
0.7232 USDT |
0.7196 USDT |
0.7288 USDT |
0.7266 USDT |
| 2024-01-21 |
0.7137 USDT |
28,400.3384 |
0.7222 USDT |
0.7169 USDT |
0.7205 USDT |
0.7202 USDT |
| 2024-01-20 |
0.7110 USDT |
19,936.2795 |
0.7117 USDT |
0.7055 USDT |
0.7127 USDT |
0.7074 USDT |
| 2024-01-19 |
0.7121 USDT |
25,126.7564 |
0.7147 USDT |
0.7071 USDT |
0.7160 USDT |
0.7110 USDT |
| 2024-01-18 |
0.6820 USDT |
31,619.0640 |
0.7078 USDT |
0.6997 USDT |
0.7078 USDT |
0.7047 USDT |
| 2024-01-17 |
0.6647 USDT |
25,032.9497 |
0.6645 USDT |
0.6595 USDT |
0.6668 USDT |
0.6652 USDT |
| 2024-01-16 |
0.6563 USDT |
25,886.8751 |
0.6679 USDT |
0.6616 USDT |
0.6685 USDT |
0.6648 USDT |
| 2024-01-15 |
0.6296 USDT |
16,646.8510 |
0.6276 USDT |
0.6238 USDT |
0.6304 USDT |
0.6256 USDT |
| 2024-01-14 |
0.5983 USDT |
22,467.9711 |
0.6325 USDT |
0.6292 USDT |
0.6356 USDT |
0.6339 USDT |
| 2024-01-13 |
0.5450 USDT |
23,097.6981 |
0.5436 USDT |
0.5405 USDT |
0.5459 USDT |
0.5470 USDT |
| 2024-01-12 |
0.5441 USDT |
21,807.7715 |
0.5473 USDT |
0.5426 USDT |
0.5489 USDT |
0.5463 USDT |
| 2024-01-11 |
0.5106 USDT |
21,356.4248 |
0.5311 USDT |
0.5280 USDT |
0.5337 USDT |
0.5315 USDT |
| 2024-01-10 |
0.4874 USDT |
44,220.1127 |
0.4966 USDT |
0.4881 USDT |
0.4924 USDT |
0.4902 USDT |
| 2024-01-09 |
0.4793 USDT |
24,077.9434 |
0.4767 USDT |
0.4736 USDT |
0.4781 USDT |
0.4777 USDT |
| 2024-01-08 |
0.5031 USDT |
23,497.8573 |
0.4994 USDT |
0.4947 USDT |
0.4989 USDT |
0.4980 USDT |
| 2024-01-07 |
0.5092 USDT |
15,457.6405 |
0.5095 USDT |
0.5061 USDT |
0.5111 USDT |
0.5086 USDT |
| 2024-01-06 |
0.5129 USDT |
18,205.4202 |
0.5123 USDT |
0.5071 USDT |
0.5120 USDT |
0.5083 USDT |
| 2024-01-05 |
0.5120 USDT |
25,274.3788 |
0.5118 USDT |
0.5099 USDT |
0.5162 USDT |
0.5121 USDT |
| 2024-01-04 |
0.5233 USDT |
15,372.8539 |
0.5235 USDT |
0.5209 USDT |
0.5245 USDT |
0.5236 USDT |
| 2024-01-03 |
0.5201 USDT |
12,829.8390 |
0.5226 USDT |
0.5220 USDT |
0.5253 USDT |
0.5223 USDT |
| 2024-01-02 |
0.5121 USDT |
12,145.7281 |
0.5131 USDT |
0.5109 USDT |
0.5144 USDT |
0.5125 USDT |
| 2024-01-01 |
0.4861 USDT |
21,139.2427 |
0.4908 USDT |
0.4883 USDT |
0.4920 USDT |
0.4939 USDT |
| 2023-12-31 |
0.4564 USDT |
15,760.8101 |
0.4699 USDT |
0.4676 USDT |
0.4725 USDT |
0.4698 USDT |
| 2023-12-30 |
0.4254 USDT |
13,727.5387 |
0.4363 USDT |
0.4361 USDT |
0.4532 USDT |
0.4531 USDT |
| 2023-12-29 |
0.3615 USDT |
9,353.8795 |
0.3707 USDT |
0.3547 USDT |
0.3554 USDT |
0.3554 USDT |
| 2023-12-28 |
0.3828 USDT |
0.0000 |
0.3791 USDT |
0.3791 USDT |
0.3791 USDT |
0.3791 USDT |
| 2023-12-27 |
0.3865 USDT |
31.3110 |
0.3864 USDT |
0.3855 USDT |
0.3859 USDT |
0.3863 USDT |
| 2023-12-26 |
0.4228 USDT |
16.2182 |
0.3839 USDT |
0.3839 USDT |
0.3839 USDT |
0.3863 USDT |
| 2023-12-25 |
0.4597 USDT |
7,641.9045 |
0.4596 USDT |
0.4565 USDT |
0.4592 USDT |
0.4604 USDT |
| 2023-12-24 |
0.4664 USDT |
8,273.2371 |
0.4656 USDT |
0.4631 USDT |
0.4660 USDT |
0.4647 USDT |
| 2023-12-23 |
0.4678 USDT |
7,760.8435 |
0.4678 USDT |
0.4651 USDT |
0.4686 USDT |
0.4668 USDT |
| 2023-12-22 |
0.4714 USDT |
10,347.3287 |
0.4675 USDT |
0.4660 USDT |
0.4697 USDT |
0.4685 USDT |
| 2023-12-21 |
0.4825 USDT |
8,719.2622 |
0.4722 USDT |
0.4697 USDT |
0.4735 USDT |
0.4722 USDT |