Identifier on DigiFinex: xtz3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.0093 USDT |
1,059,108.5609 |
0.0091 USDT |
0.0088 USDT |
0.0090 USDT |
0.0090 USDT |
| 2022-11-30 |
0.0095 USDT |
956,611.1271 |
0.0097 USDT |
0.0096 USDT |
0.0097 USDT |
0.0098 USDT |
| 2022-11-29 |
0.0092 USDT |
900,330.9762 |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0089 USDT |
| 2022-11-28 |
0.0091 USDT |
865,026.5010 |
0.0090 USDT |
0.0090 USDT |
0.0091 USDT |
0.0091 USDT |
| 2022-11-27 |
0.0101 USDT |
727,586.0019 |
0.0103 USDT |
0.0103 USDT |
0.0104 USDT |
0.0105 USDT |
| 2022-11-26 |
0.0104 USDT |
733,517.0985 |
0.0099 USDT |
0.0096 USDT |
0.0098 USDT |
0.0098 USDT |
| 2022-11-25 |
0.0105 USDT |
985,156.7676 |
0.0104 USDT |
0.0100 USDT |
0.0103 USDT |
0.0103 USDT |
| 2022-11-24 |
0.0112 USDT |
714,038.0452 |
0.0112 USDT |
0.0109 USDT |
0.0111 USDT |
0.0109 USDT |
| 2022-11-23 |
0.0110 USDT |
1,505,704.1864 |
0.0107 USDT |
0.0106 USDT |
0.0110 USDT |
0.0111 USDT |
| 2022-11-22 |
0.0098 USDT |
1,119,580.2958 |
0.0102 USDT |
0.0101 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-11-21 |
0.0104 USDT |
2,840,424.9647 |
0.0102 USDT |
0.0094 USDT |
0.0100 USDT |
0.0098 USDT |
| 2022-11-20 |
0.0123 USDT |
2,063,767.0900 |
0.0126 USDT |
0.0112 USDT |
0.0115 USDT |
0.0115 USDT |
| 2022-11-19 |
0.0123 USDT |
457,924.6756 |
0.0125 USDT |
0.0124 USDT |
0.0126 USDT |
0.0126 USDT |
| 2022-11-18 |
0.0125 USDT |
1,106,564.1093 |
0.0122 USDT |
0.0117 USDT |
0.0119 USDT |
0.0123 USDT |
| 2022-11-17 |
0.0126 USDT |
751,296.1521 |
0.0127 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2022-11-16 |
0.0140 USDT |
1,597,258.0903 |
0.0129 USDT |
0.0124 USDT |
0.0127 USDT |
0.0125 USDT |
| 2022-11-15 |
0.0151 USDT |
1,292,161.7084 |
0.0158 USDT |
0.0143 USDT |
0.0148 USDT |
0.0145 USDT |
| 2022-11-14 |
0.0141 USDT |
1,483,797.9214 |
0.0148 USDT |
0.0136 USDT |
0.0142 USDT |
0.0143 USDT |
| 2022-11-13 |
0.0162 USDT |
1,965,075.3249 |
0.0157 USDT |
0.0146 USDT |
0.0154 USDT |
0.0150 USDT |
| 2022-11-12 |
0.0176 USDT |
593,722.0806 |
0.0176 USDT |
0.0171 USDT |
0.0173 USDT |
0.0173 USDT |
| 2022-11-11 |
0.0206 USDT |
1,257,949.8902 |
0.0183 USDT |
0.0172 USDT |
0.0183 USDT |
0.0184 USDT |
| 2022-11-10 |
0.0203 USDT |
1,478,653.8635 |
0.0225 USDT |
0.0223 USDT |
0.0234 USDT |
0.0245 USDT |
| 2022-11-09 |
0.0236 USDT |
3,394,889.9629 |
0.0213 USDT |
0.0157 USDT |
0.0176 USDT |
0.0170 USDT |
| 2022-11-08 |
0.0363 USDT |
3,336,477.3864 |
0.0365 USDT |
0.0217 USDT |
0.0286 USDT |
0.0279 USDT |
| 2022-11-07 |
0.0512 USDT |
265,482.8889 |
0.0502 USDT |
0.0495 USDT |
0.0506 USDT |
0.0499 USDT |
| 2022-11-06 |
0.0579 USDT |
184,814.7305 |
0.0568 USDT |
0.0551 USDT |
0.0562 USDT |
0.0556 USDT |
| 2022-11-05 |
0.0610 USDT |
185,688.7360 |
0.0617 USDT |
0.0590 USDT |
0.0605 USDT |
0.0602 USDT |
| 2022-11-04 |
0.0552 USDT |
218,982.8596 |
0.0554 USDT |
0.0548 USDT |
0.0559 USDT |
0.0577 USDT |
| 2022-11-03 |
0.0554 USDT |
184,035.7168 |
0.0548 USDT |
0.0521 USDT |
0.0528 USDT |
0.0527 USDT |
| 2022-11-02 |
0.0570 USDT |
837,457.4846 |
0.0571 USDT |
0.0512 USDT |
0.0547 USDT |
0.0547 USDT |
| 2022-11-01 |
0.0610 USDT |
105,011.7530 |
0.0589 USDT |
0.0584 USDT |
0.0597 USDT |
0.0594 USDT |
| 2022-10-31 |
0.0637 USDT |
133,447.4381 |
0.0618 USDT |
0.0606 USDT |
0.0619 USDT |
0.0622 USDT |
| 2022-10-30 |
0.0657 USDT |
193,335.4982 |
0.0639 USDT |
0.0596 USDT |
0.0627 USDT |
0.0626 USDT |
| 2022-10-29 |
0.0683 USDT |
163,489.6136 |
0.0685 USDT |
0.0652 USDT |
0.0663 USDT |
0.0658 USDT |
| 2022-10-28 |
0.0658 USDT |
125,652.3136 |
0.0675 USDT |
0.0668 USDT |
0.0685 USDT |
0.0676 USDT |
| 2022-10-27 |
0.0701 USDT |
239,392.3002 |
0.0697 USDT |
0.0643 USDT |
0.0667 USDT |
0.0662 USDT |
| 2022-10-26 |
0.0675 USDT |
147,207.7030 |
0.0705 USDT |
0.0679 USDT |
0.0698 USDT |
0.0689 USDT |
| 2022-10-25 |
0.0622 USDT |
292,342.1141 |
0.0667 USDT |
0.0621 USDT |
0.0645 USDT |
0.0631 USDT |
| 2022-10-24 |
0.0619 USDT |
141,178.7006 |
0.0606 USDT |
0.0600 USDT |
0.0607 USDT |
0.0604 USDT |
| 2022-10-23 |
0.0610 USDT |
164,913.5069 |
0.0618 USDT |
0.0614 USDT |
0.0622 USDT |
0.0645 USDT |
| 2022-10-22 |
0.0607 USDT |
67,963.0075 |
0.0602 USDT |
0.0595 USDT |
0.0603 USDT |
0.0599 USDT |
| 2022-10-21 |
0.0593 USDT |
78,181.8829 |
0.0619 USDT |
0.0610 USDT |
0.0617 USDT |
0.0612 USDT |
| 2022-10-20 |
0.0619 USDT |
231,902.1631 |
0.0626 USDT |
0.0579 USDT |
0.0595 USDT |
0.0591 USDT |
| 2022-10-19 |
0.0675 USDT |
123,514.8599 |
0.0656 USDT |
0.0649 USDT |
0.0658 USDT |
0.0651 USDT |
| 2022-10-18 |
0.0708 USDT |
142,251.1680 |
0.0663 USDT |
0.0660 USDT |
0.0682 USDT |
0.0699 USDT |
| 2022-10-17 |
0.0693 USDT |
71,233.6521 |
0.0712 USDT |
0.0706 USDT |
0.0717 USDT |
0.0727 USDT |
| 2022-10-16 |
0.0691 USDT |
186,259.5945 |
0.0676 USDT |
0.0659 USDT |
0.0676 USDT |
0.0683 USDT |
| 2022-10-15 |
0.0709 USDT |
102,995.9882 |
0.0712 USDT |
0.0698 USDT |
0.0707 USDT |
0.0701 USDT |
| 2022-10-14 |
0.0759 USDT |
131,472.7838 |
0.0725 USDT |
0.0698 USDT |
0.0716 USDT |
0.0711 USDT |
| 2022-10-13 |
0.0686 USDT |
109,529.1878 |
0.0786 USDT |
0.0754 USDT |
0.0767 USDT |
0.0754 USDT |