Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
1.0345 USDT |
357.9539 |
1.0319 USDT |
1.0288 USDT |
1.0334 USDT |
1.0328 USDT |
| 2025-03-13 |
1.0371 USDT |
7,467.7571 |
1.0361 USDT |
1.0244 USDT |
1.0300 USDT |
1.0359 USDT |
| 2025-03-12 |
1.0491 USDT |
42.5386 |
1.0522 USDT |
1.0497 USDT |
1.0530 USDT |
1.0525 USDT |
| 2025-03-11 |
1.0453 USDT |
5,438.6049 |
1.0506 USDT |
1.0483 USDT |
1.0545 USDT |
1.0532 USDT |
| 2025-03-10 |
1.0663 USDT |
1,169.8167 |
1.0721 USDT |
1.0344 USDT |
1.0739 USDT |
1.0371 USDT |
| 2025-03-09 |
1.0671 USDT |
3,318.2685 |
1.0770 USDT |
1.0673 USDT |
1.0727 USDT |
1.0717 USDT |
| 2025-03-08 |
1.0654 USDT |
5,894.9272 |
1.0649 USDT |
1.0523 USDT |
1.0574 USDT |
1.0638 USDT |
| 2025-03-07 |
1.0847 USDT |
2,821.8563 |
1.0683 USDT |
1.0671 USDT |
1.0764 USDT |
1.0695 USDT |
| 2025-03-06 |
1.1136 USDT |
3,836.2671 |
1.1100 USDT |
1.1050 USDT |
1.1116 USDT |
1.1085 USDT |
| 2025-03-05 |
1.1134 USDT |
5,852.6582 |
1.1189 USDT |
1.1050 USDT |
1.1115 USDT |
1.1111 USDT |
| 2025-03-04 |
1.1286 USDT |
3,588.2724 |
1.1239 USDT |
1.1100 USDT |
1.1172 USDT |
1.1136 USDT |
| 2025-03-03 |
1.1456 USDT |
2,548.7271 |
1.1454 USDT |
1.1323 USDT |
1.1434 USDT |
1.1338 USDT |
| 2025-03-02 |
1.1584 USDT |
2,219.4654 |
1.1618 USDT |
1.1486 USDT |
1.1606 USDT |
1.1595 USDT |
| 2025-03-01 |
1.1651 USDT |
2,105.9744 |
1.1678 USDT |
1.1615 USDT |
1.1663 USDT |
1.1645 USDT |
| 2025-02-28 |
1.1632 USDT |
2,425.5717 |
1.1510 USDT |
1.1488 USDT |
1.1587 USDT |
1.1604 USDT |
| 2025-02-27 |
1.1924 USDT |
2,219.5069 |
1.1803 USDT |
1.1755 USDT |
1.1810 USDT |
1.1794 USDT |
| 2025-02-26 |
1.1998 USDT |
3,454.8390 |
1.2003 USDT |
1.1963 USDT |
1.2033 USDT |
1.2000 USDT |
| 2025-02-25 |
1.2081 USDT |
2,379.5322 |
1.2155 USDT |
1.2101 USDT |
1.2169 USDT |
1.2159 USDT |
| 2025-02-24 |
1.2306 USDT |
2,411.2818 |
1.2114 USDT |
1.1925 USDT |
1.2078 USDT |
1.1932 USDT |
| 2025-02-23 |
1.2384 USDT |
2,354.6512 |
1.2725 USDT |
1.2678 USDT |
1.2741 USDT |
1.2724 USDT |
| 2025-02-22 |
1.1769 USDT |
2,419.5975 |
1.1863 USDT |
1.1787 USDT |
1.1858 USDT |
1.1822 USDT |
| 2025-02-21 |
1.3085 USDT |
2,797.6404 |
1.3098 USDT |
1.2829 USDT |
1.2881 USDT |
1.2873 USDT |
| 2025-02-20 |
1.1975 USDT |
2,628.7528 |
1.2979 USDT |
1.2837 USDT |
1.2980 USDT |
1.2903 USDT |
| 2025-02-19 |
1.0878 USDT |
3,189.7222 |
1.0963 USDT |
1.0952 USDT |
1.1024 USDT |
1.0963 USDT |
| 2025-02-18 |
1.0230 USDT |
3,668.3029 |
1.0462 USDT |
1.0301 USDT |
1.0443 USDT |
1.0655 USDT |
| 2025-02-17 |
0.9970 USDT |
2,786.2101 |
0.9954 USDT |
0.9931 USDT |
0.9993 USDT |
0.9961 USDT |
| 2025-02-16 |
0.9735 USDT |
294.9280 |
0.9675 USDT |
0.9626 USDT |
0.9697 USDT |
0.9696 USDT |
| 2025-02-15 |
0.9762 USDT |
3,507.3596 |
0.9617 USDT |
0.9584 USDT |
0.9664 USDT |
0.9721 USDT |
| 2025-02-14 |
0.9800 USDT |
552.7742 |
0.9815 USDT |
0.9769 USDT |
0.9821 USDT |
0.9818 USDT |
| 2025-02-13 |
0.9795 USDT |
4,423.0313 |
0.9800 USDT |
0.9768 USDT |
0.9818 USDT |
0.9813 USDT |
| 2025-02-12 |
0.9811 USDT |
2,800.2364 |
0.9807 USDT |
0.9756 USDT |
0.9813 USDT |
0.9787 USDT |
| 2025-02-11 |
0.9853 USDT |
500.1602 |
0.9843 USDT |
0.9828 USDT |
0.9911 USDT |
0.9842 USDT |
| 2025-02-10 |
0.9854 USDT |
2,843.3937 |
0.9878 USDT |
0.9819 USDT |
0.9869 USDT |
0.9857 USDT |
| 2025-02-09 |
0.9850 USDT |
2,717.0481 |
0.9892 USDT |
0.9871 USDT |
0.9914 USDT |
0.9874 USDT |
| 2025-02-08 |
0.9689 USDT |
2,948.3743 |
0.9734 USDT |
0.9689 USDT |
0.9735 USDT |
0.9705 USDT |
| 2025-02-07 |
0.9813 USDT |
3,637.7055 |
0.9807 USDT |
0.9520 USDT |
0.9572 USDT |
0.9547 USDT |
| 2025-02-06 |
0.9987 USDT |
2,802.7101 |
0.9928 USDT |
0.9902 USDT |
0.9935 USDT |
0.9935 USDT |
| 2025-02-05 |
1.0107 USDT |
3,487.7928 |
1.0074 USDT |
0.9968 USDT |
1.0008 USDT |
0.9998 USDT |
| 2025-02-04 |
1.0197 USDT |
360.3509 |
1.0210 USDT |
1.0183 USDT |
1.0240 USDT |
1.0215 USDT |
| 2025-02-03 |
1.0240 USDT |
477.8853 |
1.0223 USDT |
1.0192 USDT |
1.0257 USDT |
1.0221 USDT |
| 2025-02-02 |
1.0263 USDT |
2,444.7853 |
1.0277 USDT |
1.0248 USDT |
1.0304 USDT |
1.0293 USDT |
| 2025-02-01 |
1.0175 USDT |
2,053.9117 |
1.0150 USDT |
1.0119 USDT |
1.0173 USDT |
1.0158 USDT |
| 2025-01-31 |
1.0303 USDT |
2,249.6609 |
1.0234 USDT |
1.0210 USDT |
1.0259 USDT |
1.0227 USDT |
| 2025-01-30 |
1.0379 USDT |
3,266.7682 |
1.0367 USDT |
1.0339 USDT |
1.0389 USDT |
1.0357 USDT |
| 2025-01-29 |
1.0620 USDT |
2,842.5838 |
1.0619 USDT |
1.0339 USDT |
1.0390 USDT |
1.0376 USDT |
| 2025-01-28 |
1.0668 USDT |
2,385.8383 |
1.0642 USDT |
1.0622 USDT |
1.0672 USDT |
1.0635 USDT |
| 2025-01-27 |
1.0717 USDT |
188.3895 |
1.0668 USDT |
1.0634 USDT |
1.0680 USDT |
1.0669 USDT |
| 2025-01-26 |
1.0785 USDT |
437.4349 |
1.0692 USDT |
1.0679 USDT |
1.0731 USDT |
1.0704 USDT |
| 2025-01-25 |
1.0845 USDT |
197.9467 |
1.0840 USDT |
1.0834 USDT |
1.0882 USDT |
1.0847 USDT |
| 2025-01-24 |
1.0955 USDT |
2,602.5760 |
1.0941 USDT |
1.0904 USDT |
1.0951 USDT |
1.0937 USDT |