Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0315 USDT |
194,589.8654 |
0.0317 USDT |
0.0315 USDT |
0.0318 USDT |
0.0317 USDT |
| 2024-02-07 |
0.0312 USDT |
169,104.8324 |
0.0312 USDT |
0.0311 USDT |
0.0314 USDT |
0.0314 USDT |
| 2024-02-06 |
0.0312 USDT |
212,361.7642 |
0.0312 USDT |
0.0311 USDT |
0.0314 USDT |
0.0312 USDT |
| 2024-02-05 |
0.0311 USDT |
198,534.5796 |
0.0312 USDT |
0.0310 USDT |
0.0313 USDT |
0.0312 USDT |
| 2024-02-04 |
0.0310 USDT |
154,349.0737 |
0.0309 USDT |
0.0309 USDT |
0.0310 USDT |
0.0310 USDT |
| 2024-02-03 |
0.0309 USDT |
89,426.8345 |
0.0309 USDT |
0.0309 USDT |
0.0310 USDT |
0.0309 USDT |
| 2024-02-02 |
0.0306 USDT |
277,549.2993 |
0.0307 USDT |
0.0306 USDT |
0.0309 USDT |
0.0309 USDT |
| 2024-02-01 |
0.0303 USDT |
260,148.6033 |
0.0304 USDT |
0.0303 USDT |
0.0306 USDT |
0.0304 USDT |
| 2024-01-31 |
0.0304 USDT |
200,813.9973 |
0.0305 USDT |
0.0302 USDT |
0.0306 USDT |
0.0305 USDT |
| 2024-01-30 |
0.0304 USDT |
193,094.5530 |
0.0303 USDT |
0.0302 USDT |
0.0305 USDT |
0.0304 USDT |
| 2024-01-29 |
0.0302 USDT |
211,623.7041 |
0.0302 USDT |
0.0300 USDT |
0.0303 USDT |
0.0302 USDT |
| 2024-01-28 |
0.0303 USDT |
155,619.7735 |
0.0303 USDT |
0.0300 USDT |
0.0302 USDT |
0.0302 USDT |
| 2024-01-27 |
0.0303 USDT |
164,670.7403 |
0.0302 USDT |
0.0301 USDT |
0.0304 USDT |
0.0304 USDT |
| 2024-01-26 |
0.0300 USDT |
309,394.6096 |
0.0302 USDT |
0.0300 USDT |
0.0303 USDT |
0.0302 USDT |
| 2024-01-25 |
0.0299 USDT |
233,892.4923 |
0.0299 USDT |
0.0297 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-01-24 |
0.0297 USDT |
193,698.8388 |
0.0298 USDT |
0.0296 USDT |
0.0299 USDT |
0.0300 USDT |
| 2024-01-23 |
0.0298 USDT |
140,621.7449 |
0.0297 USDT |
0.0296 USDT |
0.0299 USDT |
0.0298 USDT |
| 2024-01-22 |
0.0300 USDT |
163,354.0851 |
0.0300 USDT |
0.0298 USDT |
0.0300 USDT |
0.0298 USDT |
| 2024-01-21 |
0.0300 USDT |
178,087.7820 |
0.0301 USDT |
0.0298 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-01-20 |
0.0298 USDT |
194,835.8517 |
0.0299 USDT |
0.0297 USDT |
0.0300 USDT |
0.0301 USDT |
| 2024-01-19 |
0.0297 USDT |
180,291.0300 |
0.0296 USDT |
0.0295 USDT |
0.0298 USDT |
0.0298 USDT |
| 2024-01-18 |
0.0296 USDT |
214,900.3918 |
0.0297 USDT |
0.0294 USDT |
0.0297 USDT |
0.0296 USDT |
| 2024-01-17 |
0.0296 USDT |
193,355.3022 |
0.0297 USDT |
0.0294 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-01-16 |
0.0295 USDT |
234,811.1106 |
0.0295 USDT |
0.0293 USDT |
0.0296 USDT |
0.0295 USDT |
| 2024-01-15 |
0.0288 USDT |
147,388.0529 |
0.0295 USDT |
0.0293 USDT |
0.0295 USDT |
0.0293 USDT |
| 2024-01-14 |
0.0279 USDT |
178,870.5181 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0279 USDT |
| 2024-01-13 |
0.0279 USDT |
156,106.4198 |
0.0278 USDT |
0.0277 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-01-12 |
0.0279 USDT |
134,534.5818 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-01-11 |
0.0279 USDT |
172,342.4036 |
0.0280 USDT |
0.0277 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-01-10 |
0.0279 USDT |
126,566.5665 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0279 USDT |
| 2024-01-09 |
0.0279 USDT |
172,554.6292 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-01-08 |
0.0279 USDT |
160,739.8940 |
0.0279 USDT |
0.0277 USDT |
0.0279 USDT |
0.0278 USDT |
| 2024-01-07 |
0.0279 USDT |
129,719.7366 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-01-06 |
0.0279 USDT |
120,508.1213 |
0.0278 USDT |
0.0277 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-01-05 |
0.0279 USDT |
150,691.4012 |
0.0278 USDT |
0.0277 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-01-04 |
0.0279 USDT |
183,041.5714 |
0.0278 USDT |
0.0277 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-01-03 |
0.0279 USDT |
150,733.3630 |
0.0280 USDT |
0.0277 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-01-02 |
0.0279 USDT |
164,235.7571 |
0.0278 USDT |
0.0277 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-01-01 |
0.0279 USDT |
191,133.7560 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0280 USDT |
| 2023-12-31 |
0.0279 USDT |
160,725.5952 |
0.0278 USDT |
0.0277 USDT |
0.0280 USDT |
0.0279 USDT |
| 2023-12-30 |
0.0279 USDT |
132,789.6335 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0278 USDT |
| 2023-12-29 |
0.0279 USDT |
160,741.9511 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0278 USDT |
| 2023-12-28 |
0.0279 USDT |
146,101.2602 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0279 USDT |
| 2023-12-27 |
0.0279 USDT |
180,155.0496 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0279 USDT |
| 2023-12-26 |
0.0279 USDT |
206,166.0313 |
0.0278 USDT |
0.0277 USDT |
0.0280 USDT |
0.0279 USDT |
| 2023-12-25 |
0.0279 USDT |
206,673.0310 |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0278 USDT |
| 2023-12-24 |
0.0286 USDT |
151,613.9914 |
0.0286 USDT |
0.0284 USDT |
0.0287 USDT |
0.0286 USDT |
| 2023-12-23 |
0.0286 USDT |
167,072.2050 |
0.0287 USDT |
0.0284 USDT |
0.0287 USDT |
0.0286 USDT |
| 2023-12-22 |
0.0286 USDT |
234,645.8818 |
0.0287 USDT |
0.0284 USDT |
0.0286 USDT |
0.0285 USDT |
| 2023-12-21 |
0.0286 USDT |
162,677.9025 |
0.0287 USDT |
0.0284 USDT |
0.0287 USDT |
0.0285 USDT |