Identifier on DigiFinex: xb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-16 |
0.2862 USDT |
366.1502 |
0.2858 USDT |
0.2853 USDT |
0.2860 USDT |
0.2860 USDT |
| 2025-03-15 |
0.2774 USDT |
61,793.0759 |
0.2775 USDT |
0.2773 USDT |
0.2792 USDT |
0.2807 USDT |
| 2025-03-14 |
0.2673 USDT |
2,577.3583 |
0.2764 USDT |
0.2758 USDT |
0.2764 USDT |
0.2759 USDT |
| 2025-03-13 |
0.2702 USDT |
86,114.2333 |
0.2793 USDT |
0.2532 USDT |
0.2565 USDT |
0.2586 USDT |
| 2025-03-12 |
0.2766 USDT |
63,121.2059 |
0.2770 USDT |
0.2770 USDT |
0.2770 USDT |
0.2774 USDT |
| 2025-03-11 |
0.2250 USDT |
7,099.9134 |
0.2360 USDT |
0.2346 USDT |
0.2440 USDT |
0.2357 USDT |
| 2025-03-10 |
0.2129 USDT |
92,242.5827 |
0.2180 USDT |
0.2086 USDT |
0.2141 USDT |
0.2168 USDT |
| 2025-03-09 |
0.2167 USDT |
62,718.4399 |
0.2089 USDT |
0.2039 USDT |
0.2077 USDT |
0.2058 USDT |
| 2025-03-08 |
0.2041 USDT |
99,612.0964 |
0.2064 USDT |
0.2056 USDT |
0.2079 USDT |
0.2113 USDT |
| 2025-03-07 |
0.2119 USDT |
47,475.4048 |
0.2170 USDT |
0.2095 USDT |
0.2146 USDT |
0.2158 USDT |
| 2025-03-06 |
0.2212 USDT |
357.6424 |
0.2114 USDT |
0.2107 USDT |
0.2117 USDT |
0.2107 USDT |
| 2025-03-05 |
0.2006 USDT |
2,471.5505 |
0.2128 USDT |
0.2108 USDT |
0.2142 USDT |
0.2113 USDT |
| 2025-03-04 |
0.1736 USDT |
96,880.4143 |
0.1737 USDT |
0.1697 USDT |
0.1748 USDT |
0.1884 USDT |
| 2025-03-03 |
0.1738 USDT |
56,534.2217 |
0.1640 USDT |
0.1618 USDT |
0.1654 USDT |
0.1671 USDT |
| 2025-03-02 |
0.1600 USDT |
59,272.1802 |
0.1596 USDT |
0.1589 USDT |
0.1766 USDT |
0.1762 USDT |
| 2025-03-01 |
0.1391 USDT |
62,828.7202 |
0.1446 USDT |
0.1432 USDT |
0.1456 USDT |
0.1453 USDT |
| 2025-02-28 |
0.1311 USDT |
71,591.3972 |
0.1347 USDT |
0.1328 USDT |
0.1353 USDT |
0.1346 USDT |
| 2025-02-27 |
0.1360 USDT |
70,130.2517 |
0.1405 USDT |
0.1372 USDT |
0.1399 USDT |
0.1396 USDT |
| 2025-02-26 |
0.1374 USDT |
115,826.4644 |
0.1390 USDT |
0.1291 USDT |
0.1323 USDT |
0.1337 USDT |
| 2025-02-25 |
0.1314 USDT |
77,304.4094 |
0.1398 USDT |
0.1349 USDT |
0.1402 USDT |
0.1392 USDT |
| 2025-02-24 |
0.1347 USDT |
85,110.4954 |
0.1317 USDT |
0.1285 USDT |
0.1328 USDT |
0.1302 USDT |
| 2025-02-23 |
0.1418 USDT |
90,528.3629 |
0.1392 USDT |
0.1384 USDT |
0.1399 USDT |
0.1393 USDT |
| 2025-02-22 |
0.1512 USDT |
90,473.1236 |
0.1452 USDT |
0.1428 USDT |
0.1447 USDT |
0.1432 USDT |
| 2025-02-21 |
0.1616 USDT |
57,632.4800 |
0.1645 USDT |
0.1473 USDT |
0.1645 USDT |
0.1648 USDT |
| 2025-02-20 |
0.1581 USDT |
68,576.4482 |
0.1568 USDT |
0.1552 USDT |
0.1600 USDT |
0.1597 USDT |
| 2025-02-19 |
0.1541 USDT |
68,859.4001 |
0.1570 USDT |
0.1521 USDT |
0.1534 USDT |
0.1528 USDT |