Identifier on DigiFinex: ucx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.0639 USDT |
49,560.0476 |
0.0638 USDT |
0.0635 USDT |
0.0640 USDT |
0.0636 USDT |
| 2023-06-02 |
0.0641 USDT |
51,169.9198 |
0.0638 USDT |
0.0638 USDT |
0.0643 USDT |
0.0638 USDT |
| 2023-06-01 |
0.0641 USDT |
53,169.4664 |
0.0642 USDT |
0.0637 USDT |
0.0643 USDT |
0.0643 USDT |
| 2023-05-31 |
0.0642 USDT |
35,912.8993 |
0.0641 USDT |
0.0639 USDT |
0.0645 USDT |
0.0641 USDT |
| 2023-05-30 |
0.0643 USDT |
45,498.0941 |
0.0643 USDT |
0.0640 USDT |
0.0645 USDT |
0.0641 USDT |
| 2023-05-29 |
0.0626 USDT |
41,318.7435 |
0.0645 USDT |
0.0639 USDT |
0.0645 USDT |
0.0644 USDT |
| 2023-05-28 |
0.0580 USDT |
8,979.2884 |
0.0581 USDT |
0.0576 USDT |
0.0580 USDT |
0.0580 USDT |
| 2023-05-27 |
0.0580 USDT |
2,287.2200 |
0.0580 USDT |
0.0576 USDT |
0.0580 USDT |
0.0581 USDT |
| 2023-05-26 |
0.0579 USDT |
6,644.3865 |
0.0581 USDT |
0.0576 USDT |
0.0581 USDT |
0.0579 USDT |
| 2023-05-25 |
0.0574 USDT |
5,421.7225 |
0.0581 USDT |
0.0576 USDT |
0.0581 USDT |
0.0580 USDT |
| 2023-05-24 |
0.0574 USDT |
53,549.5722 |
0.0575 USDT |
0.0570 USDT |
0.0575 USDT |
0.0573 USDT |
| 2023-05-23 |
0.0582 USDT |
2,068.1451 |
0.0581 USDT |
0.0580 USDT |
0.0581 USDT |
0.0581 USDT |
| 2023-05-22 |
0.0591 USDT |
84,886.2243 |
0.0571 USDT |
0.0568 USDT |
0.0575 USDT |
0.0574 USDT |
| 2023-05-21 |
0.0642 USDT |
22,170.8844 |
0.0639 USDT |
0.0638 USDT |
0.0639 USDT |
0.0638 USDT |
| 2023-05-20 |
0.0642 USDT |
49,709.1741 |
0.0643 USDT |
0.0639 USDT |
0.0644 USDT |
0.0639 USDT |
| 2023-05-19 |
0.0651 USDT |
53,051.8932 |
0.0642 USDT |
0.0638 USDT |
0.0643 USDT |
0.0641 USDT |
| 2023-05-18 |
0.0656 USDT |
27,510.9796 |
0.0655 USDT |
0.0653 USDT |
0.0656 USDT |
0.0656 USDT |
| 2023-05-17 |
0.0657 USDT |
21,582.5583 |
0.0658 USDT |
0.0655 USDT |
0.0658 USDT |
0.0656 USDT |
| 2023-05-16 |
0.0658 USDT |
32,966.5326 |
0.0658 USDT |
0.0654 USDT |
0.0658 USDT |
0.0656 USDT |
| 2023-05-15 |
0.0661 USDT |
44,818.5814 |
0.0661 USDT |
0.0656 USDT |
0.0662 USDT |
0.0657 USDT |
| 2023-05-14 |
0.0665 USDT |
37,692.6319 |
0.0657 USDT |
0.0654 USDT |
0.0660 USDT |
0.0656 USDT |
| 2023-05-13 |
0.0670 USDT |
32,636.7738 |
0.0669 USDT |
0.0667 USDT |
0.0671 USDT |
0.0671 USDT |
| 2023-05-12 |
0.0673 USDT |
33,954.5624 |
0.0669 USDT |
0.0667 USDT |
0.0671 USDT |
0.0670 USDT |
| 2023-05-11 |
0.0671 USDT |
41,628.8669 |
0.0672 USDT |
0.0667 USDT |
0.0673 USDT |
0.0671 USDT |
| 2023-05-10 |
0.0675 USDT |
31,604.8373 |
0.0674 USDT |
0.0671 USDT |
0.0674 USDT |
0.0674 USDT |
| 2023-05-09 |
0.0684 USDT |
33,815.9097 |
0.0677 USDT |
0.0675 USDT |
0.0678 USDT |
0.0678 USDT |
| 2023-05-08 |
0.0693 USDT |
45,527.5334 |
0.0696 USDT |
0.0691 USDT |
0.0696 USDT |
0.0695 USDT |
| 2023-05-07 |
0.0690 USDT |
44,374.7079 |
0.0689 USDT |
0.0685 USDT |
0.0691 USDT |
0.0691 USDT |
| 2023-05-06 |
0.0690 USDT |
47,395.1840 |
0.0692 USDT |
0.0687 USDT |
0.0693 USDT |
0.0692 USDT |
| 2023-05-05 |
0.0696 USDT |
53,433.0339 |
0.0695 USDT |
0.0683 USDT |
0.0694 USDT |
0.0688 USDT |
| 2023-05-04 |
0.0719 USDT |
30,027.5805 |
0.0700 USDT |
0.0700 USDT |
0.0702 USDT |
0.0701 USDT |
| 2023-05-03 |
0.0782 USDT |
45,831.5449 |
0.0764 USDT |
0.0761 USDT |
0.0765 USDT |
0.0764 USDT |
| 2023-05-02 |
0.0795 USDT |
51,250.0602 |
0.0790 USDT |
0.0787 USDT |
0.0793 USDT |
0.0788 USDT |
| 2023-05-01 |
0.0800 USDT |
49,721.5269 |
0.0798 USDT |
0.0795 USDT |
0.0801 USDT |
0.0799 USDT |
| 2023-04-30 |
0.0805 USDT |
46,143.9200 |
0.0805 USDT |
0.0802 USDT |
0.0807 USDT |
0.0806 USDT |
| 2023-04-29 |
0.0804 USDT |
34,844.6373 |
0.0803 USDT |
0.0802 USDT |
0.0807 USDT |
0.0805 USDT |
| 2023-04-28 |
0.0882 USDT |
0.0000 |
0.0904 USDT |
0.0904 USDT |
0.0904 USDT |
0.0904 USDT |
| 2023-04-27 |
0.0997 USDT |
0.0000 |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
| 2023-04-26 |
0.0981 USDT |
0.0000 |
0.0908 USDT |
0.0908 USDT |
0.0908 USDT |
0.0908 USDT |
| 2023-04-25 |
0.1010 USDT |
33.1800 |
0.1039 USDT |
0.0905 USDT |
0.0905 USDT |
0.0905 USDT |
| 2023-04-24 |
0.1005 USDT |
163.9672 |
0.0800 USDT |
0.0800 USDT |
0.0800 USDT |
0.1108 USDT |
| 2023-04-23 |
0.0957 USDT |
8,331.5053 |
0.0935 USDT |
0.0894 USDT |
0.0958 USDT |
0.1072 USDT |
| 2023-04-22 |
0.0940 USDT |
7,166.8774 |
0.0883 USDT |
0.0822 USDT |
0.0913 USDT |
0.0910 USDT |
| 2023-04-21 |
0.0982 USDT |
2,431.8786 |
0.0887 USDT |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
| 2023-04-20 |
0.1056 USDT |
6,976.2551 |
0.0843 USDT |
0.0828 USDT |
0.1018 USDT |
0.0832 USDT |
| 2023-04-19 |
0.0914 USDT |
0.0000 |
0.1180 USDT |
0.1180 USDT |
0.1180 USDT |
0.1180 USDT |
| 2023-04-18 |
0.0950 USDT |
2,798.5165 |
0.0795 USDT |
0.0770 USDT |
0.0795 USDT |
0.1005 USDT |
| 2023-04-17 |
0.0873 USDT |
2,211.1778 |
0.0927 USDT |
0.0862 USDT |
0.0939 USDT |
0.0878 USDT |
| 2023-04-16 |
0.0799 USDT |
3,369.7717 |
0.0822 USDT |
0.0722 USDT |
0.0830 USDT |
0.0830 USDT |
| 2023-04-15 |
0.0775 USDT |
2,959.2783 |
0.0842 USDT |
0.0640 USDT |
0.0900 USDT |
0.0806 USDT |