Identifier on DigiFinex: xtz3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.0134 USDT |
2,060,496.1089 |
0.0133 USDT |
0.0127 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-04-25 |
0.0134 USDT |
1,438,101.2365 |
0.0139 USDT |
0.0135 USDT |
0.0137 USDT |
0.0136 USDT |
| 2024-04-24 |
0.0155 USDT |
2,848,981.7427 |
0.0159 USDT |
0.0134 USDT |
0.0140 USDT |
0.0140 USDT |
| 2024-04-23 |
0.0160 USDT |
1,505,741.4570 |
0.0163 USDT |
0.0155 USDT |
0.0159 USDT |
0.0156 USDT |
| 2024-04-22 |
0.0160 USDT |
1,434,394.4296 |
0.0162 USDT |
0.0154 USDT |
0.0161 USDT |
0.0159 USDT |
| 2024-04-21 |
0.0165 USDT |
1,694,352.4660 |
0.0161 USDT |
0.0151 USDT |
0.0156 USDT |
0.0156 USDT |
| 2024-04-20 |
0.0147 USDT |
1,958,286.2617 |
0.0147 USDT |
0.0146 USDT |
0.0150 USDT |
0.0179 USDT |
| 2024-04-19 |
0.0130 USDT |
1,747,640.8199 |
0.0141 USDT |
0.0129 USDT |
0.0138 USDT |
0.0136 USDT |
| 2024-04-18 |
0.0129 USDT |
2,199,671.0552 |
0.0137 USDT |
0.0125 USDT |
0.0132 USDT |
0.0136 USDT |
| 2024-04-17 |
0.0139 USDT |
4,521,767.0720 |
0.0125 USDT |
0.0121 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-04-16 |
0.0153 USDT |
2,481,828.1955 |
0.0153 USDT |
0.0148 USDT |
0.0153 USDT |
0.0156 USDT |
| 2024-04-15 |
0.0181 USDT |
4,884,129.1247 |
0.0192 USDT |
0.0143 USDT |
0.0162 USDT |
0.0156 USDT |
| 2024-04-14 |
0.0157 USDT |
4,156,825.0788 |
0.0169 USDT |
0.0155 USDT |
0.0178 USDT |
0.0173 USDT |
| 2024-04-13 |
0.0180 USDT |
8,348,161.1934 |
0.0220 USDT |
0.0114 USDT |
0.0135 USDT |
0.0130 USDT |
| 2024-04-12 |
0.0299 USDT |
3,349,601.3466 |
0.0373 USDT |
0.0206 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-04-11 |
0.0388 USDT |
776,319.4012 |
0.0389 USDT |
0.0371 USDT |
0.0392 USDT |
0.0393 USDT |
| 2024-04-10 |
0.0370 USDT |
500,308.0892 |
0.0372 USDT |
0.0356 USDT |
0.0372 USDT |
0.0388 USDT |
| 2024-04-09 |
0.0434 USDT |
868,176.9131 |
0.0436 USDT |
0.0393 USDT |
0.0414 USDT |
0.0409 USDT |
| 2024-04-08 |
0.0422 USDT |
324,544.9269 |
0.0450 USDT |
0.0446 USDT |
0.0452 USDT |
0.0457 USDT |
| 2024-04-07 |
0.0405 USDT |
336,978.0796 |
0.0402 USDT |
0.0388 USDT |
0.0393 USDT |
0.0393 USDT |
| 2024-04-06 |
0.0395 USDT |
279,167.8939 |
0.0384 USDT |
0.0382 USDT |
0.0392 USDT |
0.0392 USDT |
| 2024-04-05 |
0.0384 USDT |
539,244.7657 |
0.0383 USDT |
0.0379 USDT |
0.0396 USDT |
0.0395 USDT |
| 2024-04-04 |
0.0389 USDT |
597,326.1992 |
0.0419 USDT |
0.0390 USDT |
0.0404 USDT |
0.0404 USDT |
| 2024-04-03 |
0.0380 USDT |
624,334.6670 |
0.0365 USDT |
0.0343 USDT |
0.0362 USDT |
0.0369 USDT |
| 2024-04-02 |
0.0418 USDT |
747,599.8128 |
0.0402 USDT |
0.0374 USDT |
0.0397 USDT |
0.0390 USDT |
| 2024-04-01 |
0.0526 USDT |
421,870.3580 |
0.0488 USDT |
0.0478 USDT |
0.0496 USDT |
0.0520 USDT |
| 2024-03-31 |
0.0575 USDT |
162,240.8879 |
0.0580 USDT |
0.0575 USDT |
0.0584 USDT |
0.0596 USDT |
| 2024-03-30 |
0.0590 USDT |
253,248.9571 |
0.0585 USDT |
0.0545 USDT |
0.0559 USDT |
0.0548 USDT |
| 2024-03-29 |
0.0624 USDT |
450,386.5998 |
0.0633 USDT |
0.0591 USDT |
0.0612 USDT |
0.0607 USDT |
| 2024-03-28 |
0.0590 USDT |
461,605.5701 |
0.0595 USDT |
0.0580 USDT |
0.0609 USDT |
0.0601 USDT |
| 2024-03-27 |
0.0587 USDT |
659,670.7254 |
0.0554 USDT |
0.0542 USDT |
0.0576 USDT |
0.0592 USDT |
| 2024-03-26 |
0.0575 USDT |
563,231.8177 |
0.0582 USDT |
0.0537 USDT |
0.0572 USDT |
0.0569 USDT |
| 2024-03-25 |
0.0530 USDT |
368,853.0444 |
0.0568 USDT |
0.0545 USDT |
0.0559 USDT |
0.0575 USDT |
| 2024-03-24 |
0.0483 USDT |
395,704.6686 |
0.0489 USDT |
0.0477 USDT |
0.0494 USDT |
0.0507 USDT |
| 2024-03-23 |
0.0458 USDT |
262,164.2105 |
0.0484 USDT |
0.0464 USDT |
0.0470 USDT |
0.0465 USDT |
| 2024-03-22 |
0.0446 USDT |
762,120.4829 |
0.0402 USDT |
0.0402 USDT |
0.0430 USDT |
0.0426 USDT |
| 2024-03-21 |
0.0480 USDT |
1,013,475.4739 |
0.0475 USDT |
0.0440 USDT |
0.0473 USDT |
0.0467 USDT |
| 2024-03-20 |
0.0389 USDT |
1,620,955.9059 |
0.0408 USDT |
0.0348 USDT |
0.0396 USDT |
0.0444 USDT |
| 2024-03-19 |
0.0435 USDT |
1,135,373.3118 |
0.0440 USDT |
0.0409 USDT |
0.0439 USDT |
0.0444 USDT |
| 2024-03-18 |
0.0573 USDT |
444,572.3860 |
0.0532 USDT |
0.0507 USDT |
0.0527 USDT |
0.0540 USDT |
| 2024-03-17 |
0.0588 USDT |
286,545.4325 |
0.0631 USDT |
0.0620 USDT |
0.0638 USDT |
0.0640 USDT |
| 2024-03-16 |
0.0690 USDT |
749,709.7296 |
0.0640 USDT |
0.0545 USDT |
0.0593 USDT |
0.0592 USDT |
| 2024-03-15 |
0.0706 USDT |
593,877.0686 |
0.0686 USDT |
0.0648 USDT |
0.0691 USDT |
0.0731 USDT |
| 2024-03-14 |
0.0928 USDT |
783,597.4427 |
0.0885 USDT |
0.0783 USDT |
0.0882 USDT |
0.0874 USDT |
| 2024-03-13 |
0.1017 USDT |
137,296.9025 |
0.0982 USDT |
0.0980 USDT |
0.1002 USDT |
0.1033 USDT |
| 2024-03-12 |
0.1003 USDT |
710,122.1429 |
0.0985 USDT |
0.0826 USDT |
0.0969 USDT |
0.1059 USDT |
| 2024-03-11 |
0.0892 USDT |
185,573.0270 |
0.0996 USDT |
0.0990 USDT |
0.1027 USDT |
0.1054 USDT |
| 2024-03-10 |
0.0877 USDT |
240,311.7727 |
0.0878 USDT |
0.0793 USDT |
0.0863 USDT |
0.0867 USDT |
| 2024-03-09 |
0.0921 USDT |
173,703.1043 |
0.0926 USDT |
0.0896 USDT |
0.0915 USDT |
0.0905 USDT |
| 2024-03-08 |
0.0927 USDT |
680,613.4342 |
0.0919 USDT |
0.0817 USDT |
0.0900 USDT |
0.0893 USDT |