Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.6020 USDT |
11,211.9525 |
0.6043 USDT |
0.5977 USDT |
0.6012 USDT |
0.5984 USDT |
| 2025-09-05 |
0.5901 USDT |
800.9176 |
0.6045 USDT |
0.6030 USDT |
0.6063 USDT |
0.6059 USDT |
| 2025-09-04 |
0.5974 USDT |
671.9407 |
0.5937 USDT |
0.5916 USDT |
0.5960 USDT |
0.5946 USDT |
| 2025-09-03 |
0.5976 USDT |
548.4484 |
0.5992 USDT |
0.5981 USDT |
0.6018 USDT |
0.6018 USDT |
| 2025-09-02 |
0.6082 USDT |
78.0455 |
0.6019 USDT |
0.6014 USDT |
0.6034 USDT |
0.6028 USDT |
| 2025-09-01 |
0.6205 USDT |
10,530.0953 |
0.6332 USDT |
0.6114 USDT |
0.6132 USDT |
0.6124 USDT |
| 2025-08-31 |
0.5867 USDT |
13,247.7343 |
0.5754 USDT |
0.5731 USDT |
0.5881 USDT |
0.5873 USDT |
| 2025-08-30 |
0.6026 USDT |
600.6858 |
0.5883 USDT |
0.5857 USDT |
0.5892 USDT |
0.5870 USDT |
| 2025-08-29 |
0.6091 USDT |
8,657.7169 |
0.6031 USDT |
0.5991 USDT |
0.6043 USDT |
0.6158 USDT |
| 2025-08-28 |
0.5896 USDT |
293.8774 |
0.6139 USDT |
0.6131 USDT |
0.6178 USDT |
0.6163 USDT |
| 2025-08-27 |
0.5706 USDT |
404.7494 |
0.5711 USDT |
0.5679 USDT |
0.5721 USDT |
0.5707 USDT |
| 2025-08-26 |
0.5819 USDT |
711.9943 |
0.5673 USDT |
0.5647 USDT |
0.5696 USDT |
0.5660 USDT |
| 2025-08-25 |
0.6087 USDT |
11,709.0329 |
0.6120 USDT |
0.5968 USDT |
0.5999 USDT |
0.5988 USDT |
| 2025-08-24 |
0.6050 USDT |
629.9383 |
0.6062 USDT |
0.6036 USDT |
0.6066 USDT |
0.6047 USDT |
| 2025-08-23 |
0.6226 USDT |
122.2000 |
0.6021 USDT |
0.6015 USDT |
0.6036 USDT |
0.6027 USDT |
| 2025-08-22 |
0.6325 USDT |
11,079.2474 |
0.6325 USDT |
0.6306 USDT |
0.6335 USDT |
0.6330 USDT |
| 2025-08-21 |
0.6324 USDT |
13,912.5389 |
0.6324 USDT |
0.6304 USDT |
0.6331 USDT |
0.6314 USDT |
| 2025-08-20 |
0.6325 USDT |
675.4481 |
0.6323 USDT |
0.6310 USDT |
0.6338 USDT |
0.6324 USDT |
| 2025-08-19 |
0.6392 USDT |
297.8299 |
0.6313 USDT |
0.6301 USDT |
0.6356 USDT |
0.6323 USDT |
| 2025-08-18 |
0.6583 USDT |
7,340.0995 |
0.6555 USDT |
0.6492 USDT |
0.6538 USDT |
0.6516 USDT |
| 2025-08-17 |
0.6620 USDT |
971.5371 |
0.6665 USDT |
0.6626 USDT |
0.6720 USDT |
0.6632 USDT |
| 2025-08-16 |
0.6698 USDT |
11,939.5791 |
0.6692 USDT |
0.6575 USDT |
0.6628 USDT |
0.6618 USDT |
| 2025-08-15 |
0.6716 USDT |
8,590.7948 |
0.6745 USDT |
0.6692 USDT |
0.6743 USDT |
0.6745 USDT |
| 2025-08-14 |
0.6658 USDT |
6,783.2884 |
0.6676 USDT |
0.6648 USDT |
0.6681 USDT |
0.6729 USDT |
| 2025-08-13 |
0.6670 USDT |
618.7032 |
0.6636 USDT |
0.6618 USDT |
0.6649 USDT |
0.6620 USDT |
| 2025-08-12 |
0.6500 USDT |
9,047.7476 |
0.6430 USDT |
0.6424 USDT |
0.6635 USDT |
0.6663 USDT |
| 2025-08-11 |
0.6528 USDT |
8,812.5005 |
0.6557 USDT |
0.6491 USDT |
0.6537 USDT |
0.6528 USDT |
| 2025-08-10 |
0.6498 USDT |
3,842.9253 |
0.6495 USDT |
0.6464 USDT |
0.6515 USDT |
0.6533 USDT |
| 2025-08-09 |
0.6523 USDT |
6,902.3099 |
0.6539 USDT |
0.6483 USDT |
0.6529 USDT |
0.6494 USDT |
| 2025-08-08 |
0.6490 USDT |
6,402.1420 |
0.6534 USDT |
0.6473 USDT |
0.6524 USDT |
0.6503 USDT |
| 2025-08-07 |
0.6435 USDT |
5,794.1646 |
0.6319 USDT |
0.6283 USDT |
0.6349 USDT |
0.6385 USDT |
| 2025-08-06 |
0.6461 USDT |
8,813.1298 |
0.6562 USDT |
0.6439 USDT |
0.6570 USDT |
0.6526 USDT |
| 2025-08-05 |
0.6377 USDT |
4,360.8799 |
0.6393 USDT |
0.6375 USDT |
0.6393 USDT |
0.6393 USDT |
| 2025-08-04 |
0.6411 USDT |
4,983.1043 |
0.6413 USDT |
0.6256 USDT |
0.6305 USDT |
0.6296 USDT |
| 2025-08-03 |
0.6349 USDT |
4,743.9912 |
0.6306 USDT |
0.6291 USDT |
0.6339 USDT |
0.6345 USDT |
| 2025-08-02 |
0.6308 USDT |
5,708.7566 |
0.6318 USDT |
0.6316 USDT |
0.6379 USDT |
0.6368 USDT |
| 2025-08-01 |
0.6299 USDT |
4,525.0599 |
0.6256 USDT |
0.6200 USDT |
0.6238 USDT |
0.6261 USDT |
| 2025-07-31 |
0.6383 USDT |
4,842.3655 |
0.6332 USDT |
0.6320 USDT |
0.6373 USDT |
0.6394 USDT |
| 2025-07-30 |
0.6496 USDT |
5,266.7652 |
0.6433 USDT |
0.6402 USDT |
0.6461 USDT |
0.6456 USDT |
| 2025-07-29 |
0.6500 USDT |
4,190.4296 |
0.6472 USDT |
0.6443 USDT |
0.6489 USDT |
0.6486 USDT |
| 2025-07-28 |
0.6447 USDT |
5,118.2620 |
0.6486 USDT |
0.6425 USDT |
0.6495 USDT |
0.6489 USDT |
| 2025-07-27 |
0.6272 USDT |
4,768.6823 |
0.6313 USDT |
0.6266 USDT |
0.6314 USDT |
0.6304 USDT |
| 2025-07-26 |
0.6248 USDT |
3,504.7391 |
0.6224 USDT |
0.6176 USDT |
0.6242 USDT |
0.6241 USDT |
| 2025-07-25 |
0.6224 USDT |
6,010.6622 |
0.6193 USDT |
0.6103 USDT |
0.6179 USDT |
0.6199 USDT |
| 2025-07-24 |
0.6224 USDT |
5,757.1234 |
0.6211 USDT |
0.6153 USDT |
0.6208 USDT |
0.6193 USDT |
| 2025-07-23 |
0.6258 USDT |
4,751.5590 |
0.6306 USDT |
0.6283 USDT |
0.6326 USDT |
0.6306 USDT |
| 2025-07-22 |
0.6368 USDT |
3,680.1303 |
0.6261 USDT |
0.6225 USDT |
0.6245 USDT |
0.6242 USDT |
| 2025-07-21 |
0.6377 USDT |
6,026.7709 |
0.6354 USDT |
0.6304 USDT |
0.6353 USDT |
0.6383 USDT |
| 2025-07-20 |
0.6356 USDT |
4,377.1287 |
0.6350 USDT |
0.6309 USDT |
0.6344 USDT |
0.6327 USDT |
| 2025-07-19 |
0.6426 USDT |
5,940.4608 |
0.6394 USDT |
0.6320 USDT |
0.6398 USDT |
0.6389 USDT |