Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-23 |
1.1023 USDT |
5,634.6838 |
1.1035 USDT |
1.0977 USDT |
1.1041 USDT |
1.1010 USDT |
| 2025-01-22 |
1.1034 USDT |
2,390.4539 |
1.1004 USDT |
1.0986 USDT |
1.1038 USDT |
1.1011 USDT |
| 2025-01-21 |
1.1132 USDT |
3,899.0260 |
1.1130 USDT |
1.1064 USDT |
1.1121 USDT |
1.1096 USDT |
| 2025-01-20 |
1.1211 USDT |
3,041.5266 |
1.1181 USDT |
1.1121 USDT |
1.1177 USDT |
1.1176 USDT |
| 2025-01-19 |
1.1392 USDT |
4,409.5347 |
1.1398 USDT |
1.1366 USDT |
1.1428 USDT |
1.1433 USDT |
| 2025-01-18 |
1.1461 USDT |
2,989.9020 |
1.1471 USDT |
1.1417 USDT |
1.1487 USDT |
1.1468 USDT |
| 2025-01-17 |
1.1604 USDT |
3,611.9217 |
1.1422 USDT |
1.1399 USDT |
1.1454 USDT |
1.1454 USDT |
| 2025-01-16 |
1.1997 USDT |
2,213.1849 |
1.1915 USDT |
1.1908 USDT |
1.1962 USDT |
1.1990 USDT |
| 2025-01-15 |
1.2053 USDT |
172.7193 |
1.2042 USDT |
1.2036 USDT |
1.2083 USDT |
1.2050 USDT |
| 2025-01-14 |
1.2063 USDT |
3,111.8587 |
1.2063 USDT |
1.2022 USDT |
1.2085 USDT |
1.2070 USDT |
| 2025-01-13 |
1.2150 USDT |
3,017.6925 |
1.2077 USDT |
1.2033 USDT |
1.2094 USDT |
1.2071 USDT |
| 2025-01-12 |
1.2440 USDT |
2,851.0582 |
1.2468 USDT |
1.2340 USDT |
1.2408 USDT |
1.2354 USDT |
| 2025-01-11 |
1.2474 USDT |
1,868.5854 |
1.2460 USDT |
1.2425 USDT |
1.2487 USDT |
1.2438 USDT |
| 2025-01-10 |
1.2642 USDT |
2,525.4040 |
1.2621 USDT |
1.2567 USDT |
1.2636 USDT |
1.2587 USDT |
| 2025-01-09 |
1.2740 USDT |
1,797.0650 |
1.2701 USDT |
1.2655 USDT |
1.2738 USDT |
1.2682 USDT |
| 2025-01-08 |
1.2824 USDT |
4,212.8246 |
1.2808 USDT |
1.2779 USDT |
1.2848 USDT |
1.2818 USDT |
| 2025-01-07 |
1.2834 USDT |
410.0685 |
1.2834 USDT |
1.2810 USDT |
1.2860 USDT |
1.2830 USDT |
| 2025-01-06 |
1.2837 USDT |
414.9630 |
1.2843 USDT |
1.2819 USDT |
1.2878 USDT |
1.2852 USDT |
| 2025-01-05 |
1.2863 USDT |
1,752.4844 |
1.2856 USDT |
1.2811 USDT |
1.2854 USDT |
1.2816 USDT |
| 2025-01-04 |
1.2932 USDT |
2,882.7400 |
1.2922 USDT |
1.2868 USDT |
1.2939 USDT |
1.2938 USDT |
| 2025-01-03 |
1.2924 USDT |
4,674.3951 |
1.2912 USDT |
1.2873 USDT |
1.2932 USDT |
1.2953 USDT |
| 2025-01-02 |
1.2910 USDT |
187.2140 |
1.2931 USDT |
1.2868 USDT |
1.2938 USDT |
1.2896 USDT |
| 2025-01-01 |
1.2908 USDT |
2,728.9584 |
1.2892 USDT |
1.2874 USDT |
1.2932 USDT |
1.2890 USDT |
| 2024-12-31 |
1.2894 USDT |
3,063.1082 |
1.2904 USDT |
1.2861 USDT |
1.2922 USDT |
1.2902 USDT |
| 2024-12-30 |
1.2896 USDT |
343.9341 |
1.2869 USDT |
1.2849 USDT |
1.2939 USDT |
1.2899 USDT |
| 2024-12-29 |
1.2926 USDT |
132.6177 |
1.2905 USDT |
1.2905 USDT |
1.2956 USDT |
1.2938 USDT |