Identifier on DigiFinex: xb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.1482 USDT |
75,731.7858 |
0.1450 USDT |
0.1440 USDT |
0.1488 USDT |
0.1502 USDT |
| 2025-02-17 |
0.1633 USDT |
67,247.7407 |
0.1531 USDT |
0.1515 USDT |
0.1556 USDT |
0.1568 USDT |
| 2025-02-16 |
0.1724 USDT |
102,938.5216 |
0.1662 USDT |
0.1639 USDT |
0.1666 USDT |
0.1700 USDT |
| 2025-02-15 |
0.1922 USDT |
8,812.4214 |
0.1854 USDT |
0.1844 USDT |
0.1860 USDT |
0.1847 USDT |
| 2025-02-14 |
0.2091 USDT |
30,899.8881 |
0.1973 USDT |
0.1960 USDT |
0.2000 USDT |
0.2018 USDT |
| 2025-02-13 |
0.2238 USDT |
48,690.9919 |
0.2137 USDT |
0.2057 USDT |
0.2124 USDT |
0.2122 USDT |
| 2025-02-12 |
0.2315 USDT |
49,491.9663 |
0.2297 USDT |
0.2224 USDT |
0.2305 USDT |
0.2240 USDT |
| 2025-02-11 |
0.2544 USDT |
45,414.7864 |
0.2542 USDT |
0.2345 USDT |
0.2365 USDT |
0.2357 USDT |
| 2025-02-10 |
0.2617 USDT |
37,969.3346 |
0.2617 USDT |
0.2566 USDT |
0.2599 USDT |
0.2592 USDT |
| 2025-02-09 |
0.2633 USDT |
37,047.8114 |
0.2633 USDT |
0.2545 USDT |
0.2582 USDT |
0.2576 USDT |
| 2025-02-08 |
0.2573 USDT |
17,203.1889 |
0.2509 USDT |
0.2509 USDT |
0.2509 USDT |
0.2590 USDT |
| 2025-02-07 |
0.2573 USDT |
54,897.1388 |
0.2656 USDT |
0.2554 USDT |
0.2587 USDT |
0.2591 USDT |
| 2025-02-06 |
0.2551 USDT |
43,556.9216 |
0.2445 USDT |
0.2403 USDT |
0.2438 USDT |
0.2412 USDT |
| 2025-02-05 |
0.2535 USDT |
49,218.3947 |
0.2638 USDT |
0.2310 USDT |
0.2359 USDT |
0.2440 USDT |
| 2025-02-04 |
0.2634 USDT |
5,143.7492 |
0.2691 USDT |
0.2540 USDT |
0.2583 USDT |
0.2544 USDT |
| 2025-02-03 |
0.2519 USDT |
1,369.1270 |
0.2641 USDT |
0.2627 USDT |
0.2656 USDT |
0.2630 USDT |
| 2025-02-02 |
0.2806 USDT |
43,912.8955 |
0.2790 USDT |
0.2509 USDT |
0.2651 USDT |
0.2610 USDT |
| 2025-02-01 |
0.3078 USDT |
23,909.9400 |
0.3024 USDT |
0.3014 USDT |
0.3045 USDT |
0.3046 USDT |
| 2025-01-31 |
0.3197 USDT |
33,395.5720 |
0.3216 USDT |
0.3161 USDT |
0.3197 USDT |
0.3170 USDT |
| 2025-01-30 |
0.3272 USDT |
44,561.5077 |
0.3248 USDT |
0.3198 USDT |
0.3232 USDT |
0.3230 USDT |
| 2025-01-29 |
0.3269 USDT |
27,039.4732 |
0.3280 USDT |
0.3237 USDT |
0.3294 USDT |
0.3239 USDT |
| 2025-01-28 |
0.3490 USDT |
3,558.9195 |
0.3295 USDT |
0.3267 USDT |
0.3303 USDT |
0.3284 USDT |
| 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 |