Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.8152 USDT |
6,239.3904 |
0.8168 USDT |
0.8140 USDT |
0.8214 USDT |
0.8181 USDT |
| 2023-10-30 |
0.8762 USDT |
7,330.1043 |
0.8449 USDT |
0.8382 USDT |
0.8458 USDT |
0.8428 USDT |
| 2023-10-29 |
0.8616 USDT |
7,027.0898 |
0.8593 USDT |
0.8566 USDT |
0.8626 USDT |
0.8591 USDT |
| 2023-10-28 |
0.8852 USDT |
6,136.5158 |
0.8822 USDT |
0.8775 USDT |
0.8842 USDT |
0.8803 USDT |
| 2023-10-27 |
0.8761 USDT |
7,747.7050 |
0.8855 USDT |
0.8805 USDT |
0.8889 USDT |
0.8847 USDT |
| 2023-10-26 |
0.8780 USDT |
6,505.4139 |
0.8670 USDT |
0.8644 USDT |
0.8708 USDT |
0.8697 USDT |
| 2023-10-25 |
0.8889 USDT |
8,925.6769 |
0.8908 USDT |
0.8862 USDT |
0.8931 USDT |
0.8884 USDT |
| 2023-10-24 |
0.9068 USDT |
326.9426 |
0.9184 USDT |
0.9157 USDT |
0.9218 USDT |
0.9165 USDT |
| 2023-10-23 |
0.9041 USDT |
8,095.4373 |
0.9052 USDT |
0.8987 USDT |
0.9070 USDT |
0.9063 USDT |
| 2023-10-22 |
0.9210 USDT |
6,726.1974 |
0.9018 USDT |
0.8949 USDT |
0.9012 USDT |
0.8982 USDT |
| 2023-10-21 |
0.9000 USDT |
8,453.2956 |
0.8927 USDT |
0.8859 USDT |
0.8937 USDT |
0.8973 USDT |
| 2023-10-20 |
0.9204 USDT |
7,431.1313 |
0.9002 USDT |
0.8982 USDT |
0.9056 USDT |
0.9042 USDT |
| 2023-10-19 |
0.9650 USDT |
11,425.2349 |
0.9620 USDT |
0.9554 USDT |
0.9639 USDT |
0.9855 USDT |
| 2023-10-18 |
0.9621 USDT |
6,680.8646 |
0.9634 USDT |
0.9567 USDT |
0.9631 USDT |
0.9584 USDT |
| 2023-10-17 |
0.9639 USDT |
7,463.6981 |
0.9635 USDT |
0.9596 USDT |
0.9662 USDT |
0.9636 USDT |
| 2023-10-16 |
0.9776 USDT |
8,405.2798 |
0.9643 USDT |
0.9621 USDT |
0.9702 USDT |
0.9684 USDT |
| 2023-10-15 |
0.9624 USDT |
6,700.0538 |
0.9581 USDT |
0.9519 USDT |
0.9582 USDT |
0.9565 USDT |
| 2023-10-14 |
1.0089 USDT |
5,719.5131 |
1.0072 USDT |
0.9996 USDT |
1.0048 USDT |
1.0034 USDT |
| 2023-10-13 |
0.9472 USDT |
7,559.4103 |
0.9518 USDT |
0.9467 USDT |
0.9528 USDT |
0.9489 USDT |
| 2023-10-12 |
0.9816 USDT |
6,122.9679 |
0.9334 USDT |
0.9319 USDT |
0.9388 USDT |
0.9382 USDT |
| 2023-10-11 |
1.0275 USDT |
8,449.5788 |
1.0202 USDT |
1.0120 USDT |
1.0202 USDT |
1.0169 USDT |
| 2023-10-10 |
1.0076 USDT |
10,010.2859 |
1.0016 USDT |
0.9979 USDT |
1.0048 USDT |
1.0178 USDT |
| 2023-10-09 |
1.0145 USDT |
9,546.2938 |
1.0206 USDT |
0.9922 USDT |
0.9983 USDT |
0.9956 USDT |
| 2023-10-08 |
1.0232 USDT |
8,722.3348 |
1.0269 USDT |
1.0160 USDT |
1.0215 USDT |
1.0201 USDT |
| 2023-10-07 |
1.0279 USDT |
8,278.5634 |
1.0207 USDT |
1.0177 USDT |
1.0256 USDT |
1.0244 USDT |
| 2023-10-06 |
1.0380 USDT |
5,988.8608 |
1.0307 USDT |
1.0287 USDT |
1.0374 USDT |
1.0344 USDT |
| 2023-10-05 |
1.0466 USDT |
7,546.6177 |
1.0310 USDT |
1.0257 USDT |
1.0334 USDT |
1.0348 USDT |
| 2023-10-04 |
1.0437 USDT |
7,637.9026 |
1.0322 USDT |
1.0266 USDT |
1.0339 USDT |
1.0304 USDT |
| 2023-10-03 |
1.0607 USDT |
6,711.5854 |
1.0406 USDT |
1.0276 USDT |
1.0348 USDT |
1.0302 USDT |
| 2023-10-02 |
1.0799 USDT |
6,694.4542 |
1.0902 USDT |
1.0757 USDT |
1.0831 USDT |
1.0794 USDT |
| 2023-10-01 |
1.0617 USDT |
12,266.8303 |
1.0664 USDT |
1.0423 USDT |
1.0668 USDT |
1.0485 USDT |
| 2023-09-30 |
1.0703 USDT |
5,804.9273 |
1.0661 USDT |
1.0652 USDT |
1.0679 USDT |
1.0677 USDT |
| 2023-09-29 |
1.0728 USDT |
7,446.8352 |
1.0732 USDT |
1.0679 USDT |
1.0756 USDT |
1.0732 USDT |
| 2023-09-28 |
1.0477 USDT |
6,478.0732 |
1.0716 USDT |
1.0696 USDT |
1.0761 USDT |
1.0764 USDT |
| 2023-09-27 |
0.9855 USDT |
6,590.5006 |
1.0097 USDT |
1.0038 USDT |
1.0122 USDT |
1.0088 USDT |
| 2023-09-26 |
0.9916 USDT |
6,993.5574 |
0.9950 USDT |
0.9915 USDT |
0.9994 USDT |
0.9970 USDT |
| 2023-09-25 |
1.0767 USDT |
8,441.3527 |
1.0239 USDT |
1.0188 USDT |
1.0250 USDT |
1.0241 USDT |
| 2023-09-24 |
1.1295 USDT |
8,028.1664 |
1.1106 USDT |
1.1054 USDT |
1.1142 USDT |
1.1054 USDT |
| 2023-09-23 |
1.1726 USDT |
13,336.3709 |
1.1856 USDT |
1.1240 USDT |
1.1292 USDT |
1.1262 USDT |
| 2023-09-22 |
1.1968 USDT |
7,423.2359 |
1.1994 USDT |
1.1948 USDT |
1.2027 USDT |
1.2027 USDT |
| 2023-09-21 |
1.1959 USDT |
5,935.1002 |
1.1923 USDT |
1.1902 USDT |
1.1995 USDT |
1.1995 USDT |
| 2023-09-20 |
1.1829 USDT |
8,244.5038 |
1.2018 USDT |
1.1974 USDT |
1.2079 USDT |
1.2005 USDT |
| 2023-09-19 |
1.1499 USDT |
5,873.5638 |
1.1584 USDT |
1.1537 USDT |
1.1618 USDT |
1.1581 USDT |
| 2023-09-18 |
1.1407 USDT |
7,926.7326 |
1.1547 USDT |
1.1465 USDT |
1.1547 USDT |
1.1525 USDT |
| 2023-09-17 |
1.1309 USDT |
7,489.3711 |
1.1204 USDT |
1.1125 USDT |
1.1208 USDT |
1.1177 USDT |
| 2023-09-16 |
1.1167 USDT |
7,859.1140 |
1.1159 USDT |
1.1124 USDT |
1.1190 USDT |
1.1249 USDT |
| 2023-09-15 |
1.1058 USDT |
6,667.6779 |
1.1311 USDT |
1.1267 USDT |
1.1358 USDT |
1.1355 USDT |
| 2023-09-14 |
1.1254 USDT |
8,384.1000 |
1.1281 USDT |
1.1271 USDT |
1.1338 USDT |
1.1330 USDT |
| 2023-09-13 |
1.1452 USDT |
6,067.9966 |
1.1534 USDT |
1.1467 USDT |
1.1543 USDT |
1.1512 USDT |
| 2023-09-12 |
1.1578 USDT |
7,106.4949 |
1.1576 USDT |
1.1550 USDT |
1.1654 USDT |
1.1627 USDT |