Identifier on DigiFinex: xb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
0.1850 USDT |
79,983.2629 |
0.1793 USDT |
0.1784 USDT |
0.1801 USDT |
0.1814 USDT |
| 2025-05-04 |
0.1932 USDT |
111,812.1034 |
0.1926 USDT |
0.1915 USDT |
0.1929 USDT |
0.1930 USDT |
| 2025-05-03 |
0.1883 USDT |
131.7375 |
0.1892 USDT |
0.1892 USDT |
0.1893 USDT |
0.1893 USDT |
| 2025-05-02 |
0.1996 USDT |
89,178.3677 |
0.2007 USDT |
0.1867 USDT |
0.1882 USDT |
0.1873 USDT |
| 2025-05-01 |
0.1730 USDT |
9,547.8254 |
0.1751 USDT |
0.1746 USDT |
0.1755 USDT |
0.1751 USDT |
| 2025-04-30 |
0.1653 USDT |
142,733.7648 |
0.1664 USDT |
0.1586 USDT |
0.1614 USDT |
0.1680 USDT |
| 2025-04-29 |
0.1649 USDT |
2,199.6173 |
0.1688 USDT |
0.1682 USDT |
0.1689 USDT |
0.1688 USDT |
| 2025-04-28 |
0.1654 USDT |
74,796.2378 |
0.1586 USDT |
0.1578 USDT |
0.1632 USDT |
0.1641 USDT |
| 2025-04-27 |
0.1728 USDT |
64,593.0004 |
0.1749 USDT |
0.1693 USDT |
0.1701 USDT |
0.1694 USDT |
| 2025-04-26 |
0.1765 USDT |
8,514.5304 |
0.1736 USDT |
0.1733 USDT |
0.1742 USDT |
0.1735 USDT |
| 2025-04-25 |
0.1909 USDT |
925.5845 |
0.1815 USDT |
0.1812 USDT |
0.1823 USDT |
0.1820 USDT |
| 2025-04-24 |
0.2094 USDT |
117,168.0899 |
0.2045 USDT |
0.1894 USDT |
0.1937 USDT |
0.1936 USDT |
| 2025-04-23 |
0.2413 USDT |
85,625.8400 |
0.2398 USDT |
0.2133 USDT |
0.2225 USDT |
0.2212 USDT |
| 2025-04-22 |
0.2344 USDT |
11,334.1845 |
0.3105 USDT |
0.2689 USDT |
0.3111 USDT |
0.2689 USDT |
| 2025-04-21 |
0.2319 USDT |
58,001.1198 |
0.2261 USDT |
0.2244 USDT |
0.2272 USDT |
0.2298 USDT |
| 2025-04-20 |
0.2363 USDT |
64,035.6534 |
0.2361 USDT |
0.2315 USDT |
0.2351 USDT |
0.2349 USDT |
| 2025-04-19 |
0.2337 USDT |
92,063.7398 |
0.2357 USDT |
0.2332 USDT |
0.2351 USDT |
0.2345 USDT |
| 2025-04-18 |
0.2338 USDT |
2,972.1656 |
0.2272 USDT |
0.2271 USDT |
0.2280 USDT |
0.2280 USDT |
| 2025-04-17 |
0.2507 USDT |
104,737.4207 |
0.2502 USDT |
0.2465 USDT |
0.2499 USDT |
0.2495 USDT |
| 2025-04-16 |
0.2800 USDT |
6,895.2207 |
0.2483 USDT |
0.2477 USDT |
0.2512 USDT |
0.2484 USDT |
| 2025-04-15 |
0.3280 USDT |
1,079.2916 |
0.3023 USDT |
0.3023 USDT |
0.3030 USDT |
0.3026 USDT |
| 2025-04-14 |
0.3447 USDT |
57,370.1558 |
0.3423 USDT |
0.3352 USDT |
0.3372 USDT |
0.3364 USDT |
| 2025-04-13 |
0.3570 USDT |
60,351.1206 |
0.3487 USDT |
0.3359 USDT |
0.3411 USDT |
0.3418 USDT |
| 2025-04-12 |
0.3585 USDT |
837.7072 |
0.3659 USDT |
0.3656 USDT |
0.3670 USDT |
0.3667 USDT |
| 2025-04-11 |
0.3505 USDT |
6,499.4477 |
0.3636 USDT |
0.3589 USDT |
0.3638 USDT |
0.3592 USDT |
| 2025-04-10 |
0.3547 USDT |
1,579.1773 |
0.3386 USDT |
0.3380 USDT |
0.3391 USDT |
0.3388 USDT |
| 2025-04-09 |
0.3649 USDT |
46,679.4870 |
0.3588 USDT |
0.3564 USDT |
0.3616 USDT |
0.3776 USDT |
| 2025-04-08 |
0.3746 USDT |
61,122.1686 |
0.3812 USDT |
0.3565 USDT |
0.3650 USDT |
0.3629 USDT |
| 2025-04-07 |
0.3496 USDT |
778.0004 |
0.3645 USDT |
0.3625 USDT |
0.3646 USDT |
0.3632 USDT |
| 2025-04-06 |
0.3735 USDT |
2,379.9607 |
0.3425 USDT |
0.3401 USDT |
0.3467 USDT |
0.3432 USDT |
| 2025-04-05 |
0.3890 USDT |
1,185.1799 |
0.3838 USDT |
0.3838 USDT |
0.3856 USDT |
0.3849 USDT |
| 2025-04-04 |
0.3785 USDT |
3,828.6121 |
0.3939 USDT |
0.3928 USDT |
0.3968 USDT |
0.3966 USDT |
| 2025-04-03 |
0.3398 USDT |
6,298.8259 |
0.3680 USDT |
0.3673 USDT |
0.3732 USDT |
0.3729 USDT |
| 2025-04-02 |
0.3249 USDT |
8,649.5445 |
0.3217 USDT |
0.3143 USDT |
0.3217 USDT |
0.3178 USDT |
| 2025-04-01 |
0.3348 USDT |
67,154.5812 |
0.3369 USDT |
0.3300 USDT |
0.3364 USDT |
0.3352 USDT |
| 2025-03-31 |
0.3232 USDT |
74,509.3393 |
0.3218 USDT |
0.3172 USDT |
0.3213 USDT |
0.3264 USDT |
| 2025-03-30 |
0.3230 USDT |
75,275.6069 |
0.3233 USDT |
0.3182 USDT |
0.3220 USDT |
0.3278 USDT |
| 2025-03-29 |
0.3245 USDT |
1,253.1233 |
0.3231 USDT |
0.3229 USDT |
0.3240 USDT |
0.3233 USDT |
| 2025-03-28 |
0.3263 USDT |
28,986.0417 |
0.3219 USDT |
0.3157 USDT |
0.3191 USDT |
0.3195 USDT |
| 2025-03-27 |
0.3291 USDT |
79,066.9073 |
0.3310 USDT |
0.3235 USDT |
0.3293 USDT |
0.3278 USDT |
| 2025-03-26 |
0.3330 USDT |
63,786.4887 |
0.3341 USDT |
0.3238 USDT |
0.3271 USDT |
0.3263 USDT |
| 2025-03-25 |
0.3258 USDT |
42,289.5511 |
0.3461 USDT |
0.3366 USDT |
0.3392 USDT |
0.3366 USDT |
| 2025-03-24 |
0.3234 USDT |
1,741.5082 |
0.3275 USDT |
0.3252 USDT |
0.3275 USDT |
0.3269 USDT |
| 2025-03-23 |
0.3087 USDT |
80,293.7109 |
0.3091 USDT |
0.3078 USDT |
0.3099 USDT |
0.3110 USDT |
| 2025-03-22 |
0.3042 USDT |
67,305.1212 |
0.3089 USDT |
0.3002 USDT |
0.3039 USDT |
0.3065 USDT |
| 2025-03-21 |
0.3040 USDT |
5,470.7633 |
0.3005 USDT |
0.3005 USDT |
0.3025 USDT |
0.3024 USDT |
| 2025-03-20 |
0.3030 USDT |
71,176.0140 |
0.2920 USDT |
0.2914 USDT |
0.2993 USDT |
0.2986 USDT |
| 2025-03-19 |
0.2965 USDT |
5,162.5418 |
0.3110 USDT |
0.3103 USDT |
0.3130 USDT |
0.3106 USDT |
| 2025-03-18 |
0.2802 USDT |
264.0652 |
0.2819 USDT |
0.2807 USDT |
0.2819 USDT |
0.2812 USDT |
| 2025-03-17 |
0.2893 USDT |
95,706.8729 |
0.2970 USDT |
0.2788 USDT |
0.2823 USDT |
0.2859 USDT |