Identifier on DigiFinex: plb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
0.9957 USDT |
4,285.6908 |
0.9953 USDT |
0.9890 USDT |
0.9955 USDT |
0.9924 USDT |
| 2025-04-06 |
0.9881 USDT |
503.1810 |
0.9850 USDT |
0.9847 USDT |
0.9927 USDT |
0.9907 USDT |
| 2025-04-05 |
0.9978 USDT |
5,602.4703 |
0.9945 USDT |
0.9750 USDT |
0.9807 USDT |
0.9784 USDT |
| 2025-04-04 |
1.0136 USDT |
315.7245 |
1.0192 USDT |
1.0164 USDT |
1.0223 USDT |
1.0181 USDT |
| 2025-04-03 |
0.9990 USDT |
53.3503 |
1.0160 USDT |
1.0124 USDT |
1.0162 USDT |
1.0151 USDT |
| 2025-04-02 |
0.9711 USDT |
4,058.1332 |
0.9677 USDT |
0.9632 USDT |
0.9709 USDT |
0.9703 USDT |
| 2025-04-01 |
0.9867 USDT |
315.8863 |
0.9873 USDT |
0.9832 USDT |
0.9884 USDT |
0.9869 USDT |
| 2025-03-31 |
0.9808 USDT |
554.1967 |
0.9803 USDT |
0.9782 USDT |
0.9853 USDT |
0.9840 USDT |
| 2025-03-30 |
0.9895 USDT |
6,837.4177 |
0.9893 USDT |
0.9782 USDT |
0.9849 USDT |
0.9812 USDT |
| 2025-03-29 |
0.9997 USDT |
289.8358 |
0.9924 USDT |
0.9908 USDT |
0.9958 USDT |
0.9921 USDT |
| 2025-03-28 |
0.9746 USDT |
16.8613 |
1.0324 USDT |
1.0313 USDT |
1.0325 USDT |
1.0325 USDT |
| 2025-03-27 |
1.0130 USDT |
6,931.1495 |
1.0047 USDT |
1.0021 USDT |
1.0077 USDT |
1.0096 USDT |
| 2025-03-26 |
1.0221 USDT |
373.2901 |
1.0198 USDT |
1.0168 USDT |
1.0238 USDT |
1.0205 USDT |
| 2025-03-25 |
1.0386 USDT |
3,899.0728 |
1.0423 USDT |
1.0387 USDT |
1.0442 USDT |
1.0434 USDT |
| 2025-03-24 |
1.0243 USDT |
4,134.0267 |
1.0331 USDT |
1.0308 USDT |
1.0376 USDT |
1.0389 USDT |
| 2025-03-23 |
1.0301 USDT |
7,809.5819 |
1.0314 USDT |
1.0247 USDT |
1.0340 USDT |
1.0338 USDT |
| 2025-03-22 |
1.0510 USDT |
4,858.8452 |
1.0574 USDT |
1.0185 USDT |
1.0263 USDT |
1.0227 USDT |
| 2025-03-21 |
1.0629 USDT |
3,868.2048 |
1.0611 USDT |
1.0582 USDT |
1.0636 USDT |
1.0635 USDT |
| 2025-03-20 |
1.0715 USDT |
5,047.1432 |
1.0690 USDT |
1.0590 USDT |
1.0648 USDT |
1.0735 USDT |
| 2025-03-19 |
1.0650 USDT |
67.5209 |
1.0732 USDT |
1.0732 USDT |
1.0773 USDT |
1.0756 USDT |
| 2025-03-18 |
1.0699 USDT |
164.9212 |
1.0680 USDT |
1.0659 USDT |
1.0720 USDT |
1.0708 USDT |
| 2025-03-17 |
1.0621 USDT |
291.9234 |
1.0790 USDT |
1.0771 USDT |
1.0863 USDT |
1.0780 USDT |
| 2025-03-16 |
1.0548 USDT |
191.1582 |
1.0535 USDT |
1.0504 USDT |
1.0556 USDT |
1.0531 USDT |
| 2025-03-15 |
1.0460 USDT |
4,654.3317 |
1.0515 USDT |
1.0495 USDT |
1.0548 USDT |
1.0597 USDT |
| 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 |