Identifier on DigiFinex: xb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3562 USDT |
3,540.4684 |
0.3388 USDT |
0.3363 USDT |
0.3413 USDT |
0.3385 USDT |
| 2025-01-26 |
0.3716 USDT |
25,402.8747 |
0.3746 USDT |
0.3737 USDT |
0.3842 USDT |
0.3861 USDT |
| 2025-01-25 |
0.3772 USDT |
2,208.8468 |
0.3711 USDT |
0.3702 USDT |
0.3729 USDT |
0.3711 USDT |
| 2025-01-24 |
0.3929 USDT |
20,884.8453 |
0.4002 USDT |
0.3876 USDT |
0.3903 USDT |
0.3890 USDT |
| 2025-01-23 |
0.3911 USDT |
123,067.6745 |
0.3827 USDT |
0.3760 USDT |
0.3848 USDT |
0.3815 USDT |
| 2025-01-22 |
0.4243 USDT |
59,133.4752 |
0.4269 USDT |
0.3970 USDT |
0.4012 USDT |
0.4007 USDT |
| 2025-01-21 |
0.3962 USDT |
31,416.4371 |
0.4001 USDT |
0.3883 USDT |
0.3993 USDT |
0.4280 USDT |
| 2025-01-20 |
0.4240 USDT |
10,734.4022 |
0.4030 USDT |
0.4029 USDT |
0.4128 USDT |
0.4056 USDT |
| 2025-01-19 |
0.5334 USDT |
90,354.5425 |
0.5406 USDT |
0.4929 USDT |
0.5352 USDT |
0.4943 USDT |
| 2025-01-18 |
0.4701 USDT |
182.8759 |
0.4947 USDT |
0.4940 USDT |
0.4949 USDT |
0.4940 USDT |
| 2025-01-17 |
0.5058 USDT |
76,153.0296 |
0.5116 USDT |
0.4544 USDT |
0.4708 USDT |
0.4549 USDT |
| 2025-01-16 |
0.4966 USDT |
52,169.0249 |
0.5001 USDT |
0.4965 USDT |
0.5057 USDT |
0.5125 USDT |
| 2025-01-15 |
0.4542 USDT |
8,071.5467 |
0.5287 USDT |
0.5227 USDT |
0.5316 USDT |
0.5312 USDT |
| 2025-01-14 |
0.4068 USDT |
25,382.8108 |
0.4108 USDT |
0.4001 USDT |
0.4031 USDT |
0.4020 USDT |
| 2025-01-13 |
0.3728 USDT |
46,273.4335 |
0.3669 USDT |
0.3619 USDT |
0.3742 USDT |
0.3856 USDT |
| 2025-01-12 |
0.3886 USDT |
73,069.8952 |
0.3897 USDT |
0.3762 USDT |
0.3774 USDT |
0.3765 USDT |
| 2025-01-11 |
0.3872 USDT |
44,042.7802 |
0.3927 USDT |
0.3914 USDT |
0.3949 USDT |
0.3978 USDT |
| 2025-01-10 |
0.3683 USDT |
53,361.5099 |
0.3692 USDT |
0.3679 USDT |
0.3931 USDT |
0.3959 USDT |
| 2025-01-09 |
0.3643 USDT |
63,601.2645 |
0.3427 USDT |
0.3413 USDT |
0.3520 USDT |
0.3552 USDT |
| 2025-01-08 |
0.3721 USDT |
4,360.0541 |
0.3685 USDT |
0.3681 USDT |
0.3729 USDT |
0.3717 USDT |
| 2025-01-07 |
0.4028 USDT |
3,975.7138 |
0.3738 USDT |
0.3709 USDT |
0.3738 USDT |
0.3716 USDT |
| 2025-01-06 |
0.3965 USDT |
7,798.1450 |
0.4128 USDT |
0.4125 USDT |
0.4161 USDT |
0.4155 USDT |
| 2025-01-05 |
0.4334 USDT |
18,428.4411 |
0.4068 USDT |
0.3875 USDT |
0.4067 USDT |
0.3882 USDT |
| 2025-01-04 |
0.4606 USDT |
13,571.0247 |
0.4358 USDT |
0.4358 USDT |
0.4358 USDT |
0.4415 USDT |
| 2025-01-03 |
0.4746 USDT |
13,947.5077 |
0.4759 USDT |
0.4753 USDT |
0.4774 USDT |
0.4769 USDT |
| 2025-01-02 |
0.4638 USDT |
10,601.8928 |
0.4598 USDT |
0.4556 USDT |
0.4577 USDT |
0.4577 USDT |
| 2025-01-01 |
0.4407 USDT |
46,443.6688 |
0.4413 USDT |
0.4361 USDT |
0.4450 USDT |
0.4498 USDT |
| 2024-12-31 |
0.4322 USDT |
72,110.6711 |
0.4486 USDT |
0.4321 USDT |
0.4329 USDT |
0.4326 USDT |
| 2024-12-30 |
0.4108 USDT |
14,206.1475 |
0.4304 USDT |
0.4272 USDT |
0.4362 USDT |
0.4336 USDT |
| 2024-12-29 |
0.4026 USDT |
8,005.4522 |
0.3957 USDT |
0.3921 USDT |
0.3961 USDT |
0.3927 USDT |
| 2024-12-28 |
0.3945 USDT |
7,595.1798 |
0.4077 USDT |
0.4077 USDT |
0.4116 USDT |
0.4113 USDT |
| 2024-12-27 |
0.3662 USDT |
118,851.8890 |
0.3647 USDT |
0.3647 USDT |
0.3707 USDT |
0.3819 USDT |
| 2024-12-26 |
0.3531 USDT |
79,924.0356 |
0.3477 USDT |
0.3433 USDT |
0.3498 USDT |
0.3541 USDT |
| 2024-12-25 |
0.3583 USDT |
6,840.4122 |
0.3546 USDT |
0.3534 USDT |
0.3557 USDT |
0.3552 USDT |
| 2024-12-24 |
0.3357 USDT |
1,226.2488 |
0.3478 USDT |
0.3474 USDT |
0.3482 USDT |
0.3477 USDT |
| 2024-12-23 |
0.2984 USDT |
7,830.2707 |
0.3031 USDT |
0.3028 USDT |
0.3089 USDT |
0.3049 USDT |
| 2024-12-22 |
0.3032 USDT |
62,710.6273 |
0.2963 USDT |
0.2902 USDT |
0.2963 USDT |
0.2963 USDT |
| 2024-12-21 |
0.3098 USDT |
29,146.4470 |
0.3102 USDT |
0.3028 USDT |
0.3097 USDT |
0.3091 USDT |
| 2024-12-20 |
0.2816 USDT |
0.0000 |
0.2845 USDT |
0.2845 USDT |
0.2845 USDT |
0.2845 USDT |
| 2024-12-19 |
0.2819 USDT |
40,009.9674 |
0.2806 USDT |
0.2713 USDT |
0.2791 USDT |
0.2827 USDT |
| 2024-12-18 |
0.2834 USDT |
52,261.7959 |
0.2938 USDT |
0.2758 USDT |
0.2790 USDT |
0.2775 USDT |
| 2024-12-17 |
0.2699 USDT |
66,649.5052 |
0.2701 USDT |
0.2596 USDT |
0.2674 USDT |
0.2742 USDT |
| 2024-12-16 |
0.2472 USDT |
68,129.1217 |
0.2466 USDT |
0.2460 USDT |
0.2485 USDT |
0.2670 USDT |
| 2024-12-15 |
0.2285 USDT |
7,573.1590 |
0.2400 USDT |
0.2400 USDT |
0.2418 USDT |
0.2413 USDT |
| 2024-12-14 |
0.2084 USDT |
66,423.2042 |
0.2057 USDT |
0.2049 USDT |
0.2106 USDT |
0.2151 USDT |
| 2024-12-13 |
0.2552 USDT |
2,578.2239 |
0.2163 USDT |
0.2153 USDT |
0.2166 USDT |
0.2165 USDT |
| 2024-12-12 |
0.2946 USDT |
56,719.8273 |
0.3081 USDT |
0.3060 USDT |
0.3089 USDT |
0.3081 USDT |
| 2024-12-11 |
0.2912 USDT |
0.0000 |
0.2991 USDT |
0.2991 USDT |
0.2991 USDT |
0.2991 USDT |
| 2024-12-10 |
0.3672 USDT |
0.0000 |
0.2759 USDT |
0.2759 USDT |
0.2759 USDT |
0.2759 USDT |
| 2024-12-09 |
0.4715 USDT |
5,416.0952 |
0.4675 USDT |
0.4480 USDT |
0.4721 USDT |
0.4688 USDT |