Identifier on DigiFinex: xb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.4579 USDT |
37,716.8059 |
0.4590 USDT |
0.4548 USDT |
0.4665 USDT |
0.4648 USDT |
| 2024-12-07 |
0.5281 USDT |
7,919.9841 |
0.4576 USDT |
0.4397 USDT |
0.4576 USDT |
0.4415 USDT |
| 2024-12-06 |
0.4302 USDT |
54,917.9196 |
0.4420 USDT |
0.3865 USDT |
0.4465 USDT |
0.5123 USDT |
| 2024-12-05 |
0.4064 USDT |
5,078.5992 |
0.4263 USDT |
0.4149 USDT |
0.4406 USDT |
0.4241 USDT |
| 2024-12-04 |
0.4286 USDT |
69,055.8676 |
0.3961 USDT |
0.3737 USDT |
0.4083 USDT |
0.3950 USDT |
| 2024-12-03 |
0.3526 USDT |
3,096.6883 |
0.4184 USDT |
0.4180 USDT |
0.4188 USDT |
0.4186 USDT |
| 2024-12-02 |
0.2866 USDT |
86,268.3036 |
0.2781 USDT |
0.2751 USDT |
0.2781 USDT |
0.3205 USDT |
| 2024-12-01 |
0.2840 USDT |
1,208.2455 |
0.2831 USDT |
0.2819 USDT |
0.2832 USDT |
0.2824 USDT |
| 2024-11-30 |
0.2966 USDT |
45,002.0525 |
0.2936 USDT |
0.2885 USDT |
0.2915 USDT |
0.2893 USDT |
| 2024-11-29 |
0.2981 USDT |
61,071.0398 |
0.3094 USDT |
0.2960 USDT |
0.2988 USDT |
0.2981 USDT |
| 2024-11-28 |
0.3242 USDT |
49,874.4743 |
0.3210 USDT |
0.3060 USDT |
0.3096 USDT |
0.3091 USDT |
| 2024-11-27 |
0.3038 USDT |
35,853.4672 |
0.3050 USDT |
0.3012 USDT |
0.3062 USDT |
0.3029 USDT |
| 2024-11-26 |
0.3035 USDT |
149.3358 |
0.2965 USDT |
0.2965 USDT |
0.2971 USDT |
0.2966 USDT |
| 2024-11-25 |
0.3425 USDT |
70,110.4366 |
0.3491 USDT |
0.3174 USDT |
0.3234 USDT |
0.3228 USDT |
| 2024-11-24 |
0.3429 USDT |
30,467.6491 |
0.3346 USDT |
0.3333 USDT |
0.3387 USDT |
0.3411 USDT |
| 2024-11-23 |
0.3471 USDT |
44,894.1944 |
0.3521 USDT |
0.3394 USDT |
0.3503 USDT |
0.3402 USDT |
| 2024-11-22 |
0.3537 USDT |
57,596.3175 |
0.3409 USDT |
0.3277 USDT |
0.3364 USDT |
0.3357 USDT |
| 2024-11-21 |
0.2968 USDT |
697.4611 |
0.3644 USDT |
0.3574 USDT |
0.3644 USDT |
0.3592 USDT |
| 2024-11-20 |
0.3135 USDT |
0.0000 |
0.3159 USDT |
0.3159 USDT |
0.3159 USDT |
0.3159 USDT |
| 2024-11-19 |
0.3158 USDT |
37,556.6017 |
0.3238 USDT |
0.3056 USDT |
0.3170 USDT |
0.3076 USDT |
| 2024-11-18 |
0.3361 USDT |
5,554.7337 |
0.3249 USDT |
0.3231 USDT |
0.3282 USDT |
0.3281 USDT |
| 2024-11-17 |
0.3392 USDT |
0.0000 |
0.3525 USDT |
0.3525 USDT |
0.3525 USDT |
0.3525 USDT |
| 2024-11-16 |
0.3304 USDT |
0.0000 |
0.3308 USDT |
0.3308 USDT |
0.3308 USDT |
0.3308 USDT |
| 2024-11-15 |
0.3135 USDT |
5,373.3112 |
0.3227 USDT |
0.3212 USDT |
0.3237 USDT |
0.3232 USDT |
| 2024-11-14 |
0.3344 USDT |
58,257.6751 |
0.3232 USDT |
0.3154 USDT |
0.3202 USDT |
0.3204 USDT |
| 2024-11-13 |
0.3075 USDT |
45,013.0719 |
0.3036 USDT |
0.3015 USDT |
0.3052 USDT |
0.3075 USDT |
| 2024-11-12 |
0.3219 USDT |
42,304.9055 |
0.3082 USDT |
0.3045 USDT |
0.3112 USDT |
0.3126 USDT |
| 2024-11-11 |
0.3512 USDT |
47,399.1143 |
0.3492 USDT |
0.3331 USDT |
0.3442 USDT |
0.3378 USDT |
| 2024-11-10 |
0.3297 USDT |
64.9431 |
0.3369 USDT |
0.3369 USDT |
0.3376 USDT |
0.3370 USDT |
| 2024-11-09 |
0.3504 USDT |
1,440.5755 |
0.3233 USDT |
0.3226 USDT |
0.3235 USDT |
0.3232 USDT |
| 2024-11-08 |
0.3947 USDT |
19,577.9074 |
0.3722 USDT |
0.3707 USDT |
0.3768 USDT |
0.3774 USDT |
| 2024-11-07 |
0.4739 USDT |
498.5591 |
0.4576 USDT |
0.4565 USDT |
0.4588 USDT |
0.4588 USDT |
| 2024-11-06 |
0.4599 USDT |
425.9546 |
0.4667 USDT |
0.4662 USDT |
0.4675 USDT |
0.4669 USDT |
| 2024-11-05 |
0.4427 USDT |
19,571.9726 |
0.4524 USDT |
0.3292 USDT |
0.3950 USDT |
0.3434 USDT |
| 2024-11-04 |
0.4532 USDT |
56,121.8631 |
0.4508 USDT |
0.4265 USDT |
0.4342 USDT |
0.4324 USDT |
| 2024-11-03 |
0.5060 USDT |
29,926.3165 |
0.5042 USDT |
0.4714 USDT |
0.4790 USDT |
0.4724 USDT |
| 2024-11-02 |
0.4213 USDT |
100.9750 |
0.4289 USDT |
0.4289 USDT |
0.4289 USDT |
0.4289 USDT |
| 2024-11-01 |
0.4225 USDT |
58,825.4751 |
0.4380 USDT |
0.4077 USDT |
0.4156 USDT |
0.4143 USDT |
| 2024-10-31 |
0.4004 USDT |
53,098.7635 |
0.4166 USDT |
0.4006 USDT |
0.4046 USDT |
0.4031 USDT |
| 2024-10-30 |
0.3852 USDT |
47,041.3660 |
0.3843 USDT |
0.3774 USDT |
0.3818 USDT |
0.3821 USDT |
| 2024-10-29 |
0.4075 USDT |
64,971.5475 |
0.3845 USDT |
0.3704 USDT |
0.3762 USDT |
0.3760 USDT |
| 2024-10-28 |
0.3932 USDT |
50,358.5134 |
0.4021 USDT |
0.3984 USDT |
0.4057 USDT |
0.4117 USDT |
| 2024-10-27 |
0.3603 USDT |
21,824.9228 |
0.3826 USDT |
0.2725 USDT |
0.3884 USDT |
0.3970 USDT |
| 2024-10-26 |
0.3507 USDT |
36,953.5200 |
0.3520 USDT |
0.3426 USDT |
0.3444 USDT |
0.3429 USDT |
| 2024-10-25 |
0.3350 USDT |
38,943.9413 |
0.3389 USDT |
0.3269 USDT |
0.3327 USDT |
0.3326 USDT |
| 2024-10-24 |
0.3153 USDT |
26,359.3217 |
0.3258 USDT |
0.3221 USDT |
0.3267 USDT |
0.3244 USDT |
| 2024-10-23 |
0.3130 USDT |
59,710.5455 |
0.3090 USDT |
0.2919 USDT |
0.3081 USDT |
0.3170 USDT |
| 2024-10-22 |
0.3118 USDT |
86,070.2731 |
0.3131 USDT |
0.3061 USDT |
0.3143 USDT |
0.3273 USDT |
| 2024-10-21 |
0.3142 USDT |
112,823.3407 |
0.3182 USDT |
0.3000 USDT |
0.3053 USDT |
0.3073 USDT |
| 2024-10-20 |
0.3268 USDT |
42,221.2619 |
0.3383 USDT |
0.3107 USDT |
0.3378 USDT |
0.3109 USDT |