Identifier on DigiFinex: xb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
0.3096 USDT |
53,180.2737 |
0.3125 USDT |
0.3095 USDT |
0.3117 USDT |
0.3123 USDT |
| 2024-10-18 |
0.3081 USDT |
80,634.6418 |
0.3108 USDT |
0.3036 USDT |
0.3080 USDT |
0.3080 USDT |
| 2024-10-17 |
0.2880 USDT |
46,097.1360 |
0.2804 USDT |
0.2735 USDT |
0.2793 USDT |
0.2961 USDT |
| 2024-10-16 |
0.3146 USDT |
77,052.3583 |
0.3327 USDT |
0.2891 USDT |
0.2940 USDT |
0.2895 USDT |
| 2024-10-15 |
0.3398 USDT |
90,651.0862 |
0.3330 USDT |
0.3104 USDT |
0.3148 USDT |
0.3127 USDT |
| 2024-10-14 |
0.3450 USDT |
90,977.7405 |
0.3433 USDT |
0.3330 USDT |
0.3389 USDT |
0.3633 USDT |
| 2024-10-13 |
0.3432 USDT |
88,936.7483 |
0.3403 USDT |
0.3315 USDT |
0.3367 USDT |
0.3398 USDT |
| 2024-10-12 |
0.3714 USDT |
29,920.3250 |
0.3842 USDT |
0.3505 USDT |
0.3618 USDT |
0.3554 USDT |
| 2024-10-11 |
0.3380 USDT |
52,565.4920 |
0.3436 USDT |
0.3240 USDT |
0.3301 USDT |
0.3622 USDT |
| 2024-10-10 |
0.3585 USDT |
7,057.9313 |
0.3291 USDT |
0.3248 USDT |
0.3299 USDT |
0.3250 USDT |
| 2024-10-09 |
0.3595 USDT |
25,652.2634 |
0.3616 USDT |
0.3568 USDT |
0.3608 USDT |
0.3626 USDT |
| 2024-10-08 |
0.3695 USDT |
65,435.1814 |
0.3565 USDT |
0.3451 USDT |
0.3581 USDT |
0.3558 USDT |
| 2024-10-07 |
0.4073 USDT |
49,733.1972 |
0.3674 USDT |
0.3612 USDT |
0.3753 USDT |
0.3788 USDT |
| 2024-10-06 |
0.3699 USDT |
7,651.6253 |
0.4053 USDT |
0.4052 USDT |
0.4220 USDT |
0.4211 USDT |
| 2024-10-05 |
0.3541 USDT |
76,180.3360 |
0.3580 USDT |
0.3477 USDT |
0.3545 USDT |
0.3519 USDT |
| 2024-10-04 |
0.3424 USDT |
59,203.0045 |
0.3742 USDT |
0.3448 USDT |
0.3512 USDT |
0.3524 USDT |
| 2024-10-03 |
0.3474 USDT |
51,849.3358 |
0.3257 USDT |
0.3174 USDT |
0.3250 USDT |
0.3249 USDT |
| 2024-10-02 |
0.3718 USDT |
11,216.8245 |
0.3754 USDT |
0.3744 USDT |
0.3764 USDT |
0.3754 USDT |
| 2024-10-01 |
0.4109 USDT |
73,003.6594 |
0.4142 USDT |
0.2995 USDT |
0.3818 USDT |
0.3749 USDT |
| 2024-09-30 |
0.2945 USDT |
20,071.9534 |
0.2901 USDT |
0.2892 USDT |
0.2918 USDT |
0.3174 USDT |
| 2024-09-29 |
0.2742 USDT |
44,216.4177 |
0.2875 USDT |
0.2747 USDT |
0.2888 USDT |
0.2916 USDT |
| 2024-09-28 |
0.2510 USDT |
76,834.4342 |
0.2673 USDT |
0.2642 USDT |
0.2661 USDT |
0.2690 USDT |
| 2024-09-27 |
0.2147 USDT |
28,204.4497 |
0.2225 USDT |
0.2193 USDT |
0.2333 USDT |
0.2346 USDT |
| 2024-09-26 |
0.1801 USDT |
76,475.2855 |
0.1823 USDT |
0.1821 USDT |
0.1867 USDT |
0.1904 USDT |
| 2024-09-25 |
0.1484 USDT |
54,139.4154 |
0.1531 USDT |
0.1405 USDT |
0.1541 USDT |
0.1740 USDT |
| 2024-09-24 |
0.1329 USDT |
30,562.2614 |
0.1340 USDT |
0.1330 USDT |
0.1346 USDT |
0.1363 USDT |
| 2024-09-23 |
0.1270 USDT |
19,104.5138 |
0.1257 USDT |
0.1229 USDT |
0.1248 USDT |
0.1297 USDT |
| 2024-09-22 |
0.0884 USDT |
0.0000 |
0.0884 USDT |
0.0884 USDT |
0.0884 USDT |
0.0884 USDT |
| 2024-09-21 |
0.0920 USDT |
0.0000 |
0.0884 USDT |
0.0884 USDT |
0.0884 USDT |
0.0884 USDT |
| 2024-09-20 |
0.1856 USDT |
0.0000 |
0.0955 USDT |
0.0955 USDT |
0.0955 USDT |
0.0955 USDT |
| 2024-09-19 |
0.2011 USDT |
38,350.7785 |
0.2018 USDT |
0.2014 USDT |
0.2044 USDT |
0.2053 USDT |
| 2024-09-18 |
0.1941 USDT |
48,545.3559 |
0.1856 USDT |
0.1819 USDT |
0.1862 USDT |
0.1891 USDT |
| 2024-09-17 |
0.1996 USDT |
37,514.9221 |
0.2011 USDT |
0.1973 USDT |
0.1988 USDT |
0.1980 USDT |
| 2024-09-16 |
0.2101 USDT |
42,991.1986 |
0.2053 USDT |
0.1979 USDT |
0.1997 USDT |
0.1985 USDT |
| 2024-09-15 |
0.2208 USDT |
31,662.1400 |
0.2161 USDT |
0.2128 USDT |
0.2148 USDT |
0.2209 USDT |
| 2024-09-14 |
0.2293 USDT |
30,029.3733 |
0.2317 USDT |
0.2197 USDT |
0.2237 USDT |
0.2250 USDT |
| 2024-09-13 |
0.2025 USDT |
50,963.3643 |
0.2018 USDT |
0.2016 USDT |
0.2040 USDT |
0.2074 USDT |
| 2024-09-12 |
0.1800 USDT |
25,350.3364 |
0.1781 USDT |
0.1775 USDT |
0.1839 USDT |
0.2076 USDT |
| 2024-09-11 |
0.1735 USDT |
14,056.9901 |
0.1702 USDT |
0.1699 USDT |
0.1721 USDT |
0.1717 USDT |
| 2024-09-10 |
0.1956 USDT |
17,182.1374 |
0.1747 USDT |
0.1734 USDT |
0.1748 USDT |
0.1794 USDT |
| 2024-09-09 |
0.2030 USDT |
7,833.8993 |
0.2002 USDT |
0.2000 USDT |
0.2022 USDT |
0.2109 USDT |
| 2024-09-08 |
0.2016 USDT |
14,226.7635 |
0.1994 USDT |
0.1972 USDT |
0.1998 USDT |
0.2019 USDT |
| 2024-09-07 |
0.1965 USDT |
6,193.1818 |
0.1996 USDT |
0.1985 USDT |
0.1999 USDT |
0.2011 USDT |
| 2024-09-06 |
0.1967 USDT |
32,450.1254 |
0.1965 USDT |
0.1902 USDT |
0.1919 USDT |
0.1907 USDT |
| 2024-09-05 |
0.2021 USDT |
1,604.7756 |
0.1961 USDT |
0.1952 USDT |
0.2048 USDT |
0.2041 USDT |
| 2024-09-04 |
0.2008 USDT |
11,277.5694 |
0.2078 USDT |
0.2053 USDT |
0.2068 USDT |
0.2078 USDT |
| 2024-09-03 |
0.2166 USDT |
7,596.3119 |
0.2047 USDT |
0.1987 USDT |
0.2012 USDT |
0.2010 USDT |
| 2024-09-02 |
0.1970 USDT |
10,103.5005 |
0.1985 USDT |
0.1976 USDT |
0.2006 USDT |
0.2055 USDT |
| 2024-09-01 |
0.1965 USDT |
16,688.0233 |
0.1970 USDT |
0.1952 USDT |
0.1975 USDT |
0.1975 USDT |
| 2024-08-31 |
0.2013 USDT |
16,490.9093 |
0.1977 USDT |
0.1956 USDT |
0.1971 USDT |
0.1960 USDT |