Identifier on DigiFinex: xb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-13 |
0.3754 USDT |
25,183.3016 |
0.3785 USDT |
0.3594 USDT |
0.3786 USDT |
0.3801 USDT |
| 2024-07-12 |
0.3729 USDT |
23,832.5595 |
0.3605 USDT |
0.3464 USDT |
0.3538 USDT |
0.3529 USDT |
| 2024-07-11 |
0.3900 USDT |
23,124.9976 |
0.3812 USDT |
0.3803 USDT |
0.3816 USDT |
0.3825 USDT |
| 2024-07-10 |
0.3955 USDT |
14,622.7123 |
0.3953 USDT |
0.3948 USDT |
0.3977 USDT |
0.3987 USDT |
| 2024-07-09 |
0.3989 USDT |
8,581.9950 |
0.3977 USDT |
0.3972 USDT |
0.3980 USDT |
0.3972 USDT |
| 2024-07-08 |
0.4087 USDT |
21,667.1980 |
0.4024 USDT |
0.3961 USDT |
0.3976 USDT |
0.3975 USDT |
| 2024-07-07 |
0.4151 USDT |
24,161.4879 |
0.4202 USDT |
0.4138 USDT |
0.4161 USDT |
0.4161 USDT |
| 2024-07-06 |
0.4788 USDT |
21,705.7447 |
0.4837 USDT |
0.4542 USDT |
0.4607 USDT |
0.4549 USDT |
| 2024-07-05 |
0.4785 USDT |
20,712.6217 |
0.4609 USDT |
0.4604 USDT |
0.4800 USDT |
0.4793 USDT |
| 2024-07-04 |
0.5047 USDT |
31,209.5912 |
0.4974 USDT |
0.4965 USDT |
0.4995 USDT |
0.5082 USDT |
| 2024-07-03 |
0.5599 USDT |
18,312.1075 |
0.5530 USDT |
0.5307 USDT |
0.5520 USDT |
0.5520 USDT |
| 2024-07-02 |
0.5302 USDT |
26,370.5121 |
0.5277 USDT |
0.5235 USDT |
0.5341 USDT |
0.5458 USDT |
| 2024-07-01 |
0.5290 USDT |
19,858.2262 |
0.5253 USDT |
0.5235 USDT |
0.5337 USDT |
0.5295 USDT |
| 2024-06-30 |
0.5281 USDT |
11,570.9602 |
0.5244 USDT |
0.5236 USDT |
0.5244 USDT |
0.5258 USDT |
| 2024-06-29 |
0.5270 USDT |
24,918.8450 |
0.5286 USDT |
0.5269 USDT |
0.5289 USDT |
0.5283 USDT |
| 2024-06-28 |
0.5324 USDT |
12,605.8776 |
0.5303 USDT |
0.5240 USDT |
0.5262 USDT |
0.5262 USDT |
| 2024-06-27 |
0.5242 USDT |
25,019.5385 |
0.5218 USDT |
0.5210 USDT |
0.5319 USDT |
0.5319 USDT |
| 2024-06-26 |
0.5586 USDT |
6,221.0965 |
0.5859 USDT |
0.5209 USDT |
0.5239 USDT |
0.5210 USDT |
| 2024-06-25 |
0.5616 USDT |
10,423.1175 |
0.5566 USDT |
0.5509 USDT |
0.5560 USDT |
0.5597 USDT |
| 2024-06-24 |
0.5552 USDT |
12,993.3666 |
0.5622 USDT |
0.5520 USDT |
0.5524 USDT |
0.5523 USDT |
| 2024-06-23 |
0.5565 USDT |
18,401.0584 |
0.5527 USDT |
0.5499 USDT |
0.5506 USDT |
0.5505 USDT |
| 2024-06-22 |
0.5524 USDT |
22,262.4070 |
0.5500 USDT |
0.5500 USDT |
0.5511 USDT |
0.5524 USDT |
| 2024-06-21 |
0.5767 USDT |
23,996.0536 |
0.5772 USDT |
0.5506 USDT |
0.5514 USDT |
0.5507 USDT |
| 2024-06-20 |
0.6208 USDT |
25,291.0504 |
0.6145 USDT |
0.5822 USDT |
0.5868 USDT |
0.5972 USDT |
| 2024-06-19 |
0.6613 USDT |
15,021.2000 |
0.6631 USDT |
0.6442 USDT |
0.6513 USDT |
0.6452 USDT |
| 2024-06-18 |
0.6797 USDT |
0.0000 |
0.6291 USDT |
0.6291 USDT |
0.6291 USDT |
0.6291 USDT |
| 2024-06-17 |
0.7786 USDT |
19,984.1878 |
0.7090 USDT |
0.6921 USDT |
0.7136 USDT |
0.7148 USDT |
| 2024-06-16 |
0.7904 USDT |
19,082.0927 |
0.7841 USDT |
0.7646 USDT |
0.7890 USDT |
0.8419 USDT |
| 2024-06-15 |
0.7960 USDT |
15,635.6744 |
0.8146 USDT |
0.7707 USDT |
0.7761 USDT |
0.7716 USDT |
| 2024-06-14 |
0.8564 USDT |
22,448.2000 |
0.8653 USDT |
0.7741 USDT |
0.7984 USDT |
0.8003 USDT |
| 2024-06-13 |
0.7819 USDT |
1,176.5050 |
0.8469 USDT |
0.8262 USDT |
0.8305 USDT |
0.8305 USDT |
| 2024-06-12 |
0.7546 USDT |
17,112.3377 |
0.7811 USDT |
0.7460 USDT |
0.7764 USDT |
0.7764 USDT |
| 2024-06-11 |
0.7284 USDT |
20,016.2875 |
0.7250 USDT |
0.6780 USDT |
0.7006 USDT |
0.7244 USDT |
| 2024-06-10 |
0.7449 USDT |
23,027.8338 |
0.7326 USDT |
0.7303 USDT |
0.7335 USDT |
0.7567 USDT |
| 2024-06-09 |
0.7823 USDT |
24,730.8532 |
0.7820 USDT |
0.7506 USDT |
0.7554 USDT |
0.7543 USDT |
| 2024-06-08 |
0.7841 USDT |
24,346.4228 |
0.7789 USDT |
0.7769 USDT |
0.7790 USDT |
0.8030 USDT |
| 2024-06-07 |
0.9007 USDT |
18,468.9802 |
0.9483 USDT |
0.7628 USDT |
0.7931 USDT |
0.7935 USDT |
| 2024-06-06 |
0.7532 USDT |
28,233.0943 |
0.7943 USDT |
0.7865 USDT |
0.7947 USDT |
0.8469 USDT |
| 2024-06-05 |
0.7342 USDT |
27,531.3079 |
0.7377 USDT |
0.7288 USDT |
0.7317 USDT |
0.7322 USDT |
| 2024-06-04 |
0.6795 USDT |
25,165.0393 |
0.6575 USDT |
0.6575 USDT |
0.7116 USDT |
0.7320 USDT |
| 2024-06-03 |
0.7032 USDT |
22,331.4568 |
0.7339 USDT |
0.6514 USDT |
0.7342 USDT |
0.6549 USDT |
| 2024-06-02 |
0.6720 USDT |
25,555.4635 |
0.7446 USDT |
0.5500 USDT |
0.5650 USDT |
0.5576 USDT |
| 2024-06-01 |
0.5222 USDT |
27,552.3938 |
0.5089 USDT |
0.5000 USDT |
0.5134 USDT |
0.5669 USDT |
| 2024-05-31 |
0.5588 USDT |
26,511.9611 |
0.5784 USDT |
0.5210 USDT |
0.5365 USDT |
0.5402 USDT |