Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0443 USDT |
201,564.1263 |
0.0443 USDT |
0.0442 USDT |
0.0446 USDT |
0.0446 USDT |
| 2024-05-04 |
0.0442 USDT |
322,563.8356 |
0.0444 USDT |
0.0441 USDT |
0.0444 USDT |
0.0443 USDT |
| 2024-05-03 |
0.0435 USDT |
200,679.9789 |
0.0440 USDT |
0.0436 USDT |
0.0441 USDT |
0.0442 USDT |
| 2024-05-02 |
0.0432 USDT |
218,762.2276 |
0.0431 USDT |
0.0429 USDT |
0.0433 USDT |
0.0433 USDT |
| 2024-05-01 |
0.0435 USDT |
210,013.8465 |
0.0431 USDT |
0.0429 USDT |
0.0433 USDT |
0.0433 USDT |
| 2024-04-30 |
0.0443 USDT |
203,242.7924 |
0.0444 USDT |
0.0438 USDT |
0.0441 USDT |
0.0440 USDT |
| 2024-04-29 |
0.0445 USDT |
179,717.3915 |
0.0441 USDT |
0.0440 USDT |
0.0445 USDT |
0.0443 USDT |
| 2024-04-28 |
0.0457 USDT |
194,001.6354 |
0.0452 USDT |
0.0448 USDT |
0.0452 USDT |
0.0451 USDT |
| 2024-04-27 |
0.0465 USDT |
175,847.8431 |
0.0461 USDT |
0.0458 USDT |
0.0462 USDT |
0.0459 USDT |
| 2024-04-26 |
0.0476 USDT |
189,823.4537 |
0.0475 USDT |
0.0464 USDT |
0.0469 USDT |
0.0465 USDT |
| 2024-04-25 |
0.0480 USDT |
200,967.6508 |
0.0479 USDT |
0.0477 USDT |
0.0482 USDT |
0.0480 USDT |
| 2024-04-24 |
0.0485 USDT |
188,105.5635 |
0.0486 USDT |
0.0481 USDT |
0.0485 USDT |
0.0481 USDT |
| 2024-04-23 |
0.0486 USDT |
154,890.0982 |
0.0486 USDT |
0.0481 USDT |
0.0486 USDT |
0.0483 USDT |
| 2024-04-22 |
0.0487 USDT |
200,690.1776 |
0.0487 USDT |
0.0484 USDT |
0.0489 USDT |
0.0487 USDT |
| 2024-04-21 |
0.0478 USDT |
213,380.7832 |
0.0488 USDT |
0.0484 USDT |
0.0487 USDT |
0.0487 USDT |
| 2024-04-20 |
0.0466 USDT |
255,473.8728 |
0.0469 USDT |
0.0462 USDT |
0.0466 USDT |
0.0466 USDT |
| 2024-04-19 |
0.0462 USDT |
177,287.6987 |
0.0466 USDT |
0.0462 USDT |
0.0467 USDT |
0.0465 USDT |
| 2024-04-18 |
0.0457 USDT |
201,192.2275 |
0.0459 USDT |
0.0457 USDT |
0.0461 USDT |
0.0462 USDT |
| 2024-04-17 |
0.0462 USDT |
314,238.3888 |
0.0453 USDT |
0.0451 USDT |
0.0457 USDT |
0.0456 USDT |
| 2024-04-16 |
0.0472 USDT |
209,310.3809 |
0.0467 USDT |
0.0465 USDT |
0.0470 USDT |
0.0468 USDT |
| 2024-04-15 |
0.0483 USDT |
210,523.4477 |
0.0482 USDT |
0.0477 USDT |
0.0481 USDT |
0.0478 USDT |
| 2024-04-14 |
0.0482 USDT |
174,976.5972 |
0.0484 USDT |
0.0480 USDT |
0.0482 USDT |
0.0482 USDT |
| 2024-04-13 |
0.0487 USDT |
260,795.9067 |
0.0490 USDT |
0.0475 USDT |
0.0482 USDT |
0.0478 USDT |
| 2024-04-12 |
0.0507 USDT |
218,260.4294 |
0.0499 USDT |
0.0489 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-04-11 |
0.0519 USDT |
238,966.7074 |
0.0520 USDT |
0.0514 USDT |
0.0520 USDT |
0.0519 USDT |
| 2024-04-10 |
0.0519 USDT |
225,296.6010 |
0.0517 USDT |
0.0515 USDT |
0.0519 USDT |
0.0519 USDT |
| 2024-04-09 |
0.0585 USDT |
182,728.0467 |
0.0525 USDT |
0.0517 USDT |
0.0523 USDT |
0.0521 USDT |
| 2024-04-08 |
0.0495 USDT |
482,745.2605 |
0.0461 USDT |
0.0457 USDT |
0.0583 USDT |
0.0633 USDT |
| 2024-04-07 |
0.0427 USDT |
183,199.1268 |
0.0435 USDT |
0.0432 USDT |
0.0436 USDT |
0.0435 USDT |
| 2024-04-06 |
0.0410 USDT |
237,695.1531 |
0.0409 USDT |
0.0406 USDT |
0.0411 USDT |
0.0408 USDT |
| 2024-04-05 |
0.0427 USDT |
385,476.0747 |
0.0430 USDT |
0.0409 USDT |
0.0413 USDT |
0.0412 USDT |
| 2024-04-04 |
0.0430 USDT |
427,820.8562 |
0.0430 USDT |
0.0428 USDT |
0.0433 USDT |
0.0436 USDT |
| 2024-04-03 |
0.0429 USDT |
213,686.2715 |
0.0429 USDT |
0.0426 USDT |
0.0430 USDT |
0.0427 USDT |
| 2024-04-02 |
0.0434 USDT |
217,337.8643 |
0.0428 USDT |
0.0426 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-04-01 |
0.0449 USDT |
191,141.3441 |
0.0448 USDT |
0.0441 USDT |
0.0445 USDT |
0.0444 USDT |
| 2024-03-31 |
0.0461 USDT |
234,741.0314 |
0.0456 USDT |
0.0449 USDT |
0.0454 USDT |
0.0450 USDT |
| 2024-03-30 |
0.0475 USDT |
235,543.2140 |
0.0475 USDT |
0.0463 USDT |
0.0467 USDT |
0.0466 USDT |
| 2024-03-29 |
0.0485 USDT |
169,922.8774 |
0.0480 USDT |
0.0475 USDT |
0.0480 USDT |
0.0477 USDT |
| 2024-03-28 |
0.0492 USDT |
211,792.9134 |
0.0490 USDT |
0.0489 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-03-27 |
0.0495 USDT |
196,511.9732 |
0.0495 USDT |
0.0491 USDT |
0.0495 USDT |
0.0491 USDT |
| 2024-03-26 |
0.0495 USDT |
227,342.2808 |
0.0497 USDT |
0.0489 USDT |
0.0494 USDT |
0.0491 USDT |
| 2024-03-25 |
0.0487 USDT |
409,469.8919 |
0.0487 USDT |
0.0484 USDT |
0.0489 USDT |
0.0495 USDT |
| 2024-03-24 |
0.0483 USDT |
173,872.9229 |
0.0483 USDT |
0.0480 USDT |
0.0485 USDT |
0.0484 USDT |
| 2024-03-23 |
0.0483 USDT |
169,212.3079 |
0.0482 USDT |
0.0480 USDT |
0.0485 USDT |
0.0483 USDT |
| 2024-03-22 |
0.0492 USDT |
201,819.2531 |
0.0487 USDT |
0.0481 USDT |
0.0484 USDT |
0.0482 USDT |
| 2024-03-21 |
0.0503 USDT |
174,963.4896 |
0.0500 USDT |
0.0493 USDT |
0.0497 USDT |
0.0494 USDT |
| 2024-03-20 |
0.0499 USDT |
316,608.3829 |
0.0491 USDT |
0.0490 USDT |
0.0495 USDT |
0.0495 USDT |
| 2024-03-19 |
0.0557 USDT |
186,488.8033 |
0.0552 USDT |
0.0547 USDT |
0.0553 USDT |
0.0551 USDT |
| 2024-03-18 |
0.0571 USDT |
171,244.2004 |
0.0568 USDT |
0.0564 USDT |
0.0570 USDT |
0.0570 USDT |
| 2024-03-17 |
0.0571 USDT |
174,344.6309 |
0.0574 USDT |
0.0570 USDT |
0.0578 USDT |
0.0578 USDT |