Identifier on DigiFinex: xtz3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-31 |
0.0489 USDT |
445,216.0397 |
0.0437 USDT |
0.0433 USDT |
0.0467 USDT |
0.0490 USDT |
| 2021-12-30 |
0.0505 USDT |
323,071.3963 |
0.0526 USDT |
0.0493 USDT |
0.0518 USDT |
0.0516 USDT |
| 2021-12-29 |
0.0518 USDT |
490,325.4528 |
0.0503 USDT |
0.0466 USDT |
0.0484 USDT |
0.0476 USDT |
| 2021-12-28 |
0.0675 USDT |
457,859.8934 |
0.0576 USDT |
0.0535 USDT |
0.0569 USDT |
0.0545 USDT |
| 2021-12-27 |
0.0771 USDT |
260,551.7108 |
0.0791 USDT |
0.0774 USDT |
0.0828 USDT |
0.0776 USDT |
| 2021-12-26 |
0.0681 USDT |
256,890.6277 |
0.0717 USDT |
0.0701 USDT |
0.0741 USDT |
0.0739 USDT |
| 2021-12-25 |
0.0634 USDT |
154,166.4691 |
0.0666 USDT |
0.0634 USDT |
0.0655 USDT |
0.0634 USDT |
| 2021-12-24 |
0.0685 USDT |
307,193.2799 |
0.0627 USDT |
0.0594 USDT |
0.0623 USDT |
0.0604 USDT |
| 2021-12-23 |
0.0663 USDT |
244,873.9916 |
0.0686 USDT |
0.0678 USDT |
0.0702 USDT |
0.0702 USDT |
| 2021-12-22 |
0.0596 USDT |
351,777.1822 |
0.0679 USDT |
0.0638 USDT |
0.0660 USDT |
0.0643 USDT |
| 2021-12-21 |
0.0507 USDT |
226,787.8660 |
0.0520 USDT |
0.0509 USDT |
0.0523 USDT |
0.0531 USDT |
| 2021-12-20 |
0.0472 USDT |
336,656.7502 |
0.0499 USDT |
0.0473 USDT |
0.0485 USDT |
0.0476 USDT |
| 2021-12-19 |
0.0535 USDT |
301,790.6400 |
0.0524 USDT |
0.0499 USDT |
0.0514 USDT |
0.0518 USDT |
| 2021-12-18 |
0.0543 USDT |
217,759.0002 |
0.0556 USDT |
0.0541 USDT |
0.0556 USDT |
0.0549 USDT |
| 2021-12-17 |
0.0559 USDT |
410,220.6843 |
0.0529 USDT |
0.0500 USDT |
0.0532 USDT |
0.0529 USDT |
| 2021-12-16 |
0.0686 USDT |
364,941.0617 |
0.0629 USDT |
0.0599 USDT |
0.0619 USDT |
0.0611 USDT |
| 2021-12-15 |
0.0638 USDT |
986,951.1950 |
0.0571 USDT |
0.0543 USDT |
0.0693 USDT |
0.0694 USDT |
| 2021-12-14 |
0.0661 USDT |
384,821.4803 |
0.0656 USDT |
0.0652 USDT |
0.0676 USDT |
0.0704 USDT |
| 2021-12-13 |
0.0729 USDT |
661,297.5744 |
0.0539 USDT |
0.0507 USDT |
0.0543 USDT |
0.0563 USDT |
| 2021-12-12 |
0.0761 USDT |
176,322.4132 |
0.0811 USDT |
0.0779 USDT |
0.0800 USDT |
0.0788 USDT |
| 2021-12-11 |
0.0763 USDT |
198,312.1431 |
0.0756 USDT |
0.0733 USDT |
0.0770 USDT |
0.0786 USDT |
| 2021-12-10 |
0.0905 USDT |
257,930.7597 |
0.0842 USDT |
0.0785 USDT |
0.0822 USDT |
0.0818 USDT |
| 2021-12-09 |
0.1410 USDT |
279,841.0082 |
0.1121 USDT |
0.1054 USDT |
0.1126 USDT |
0.1192 USDT |
| 2021-12-08 |
0.1636 USDT |
247,040.8655 |
0.1883 USDT |
0.1635 USDT |
0.1780 USDT |
0.1749 USDT |
| 2021-12-07 |
0.1090 USDT |
368,623.4844 |
0.1608 USDT |
0.1512 USDT |
0.1680 USDT |
0.1760 USDT |
| 2021-12-06 |
0.0642 USDT |
225,265.2344 |
0.0675 USDT |
0.0674 USDT |
0.0687 USDT |
0.0743 USDT |
| 2021-12-05 |
0.0708 USDT |
627,711.4810 |
0.0653 USDT |
0.0599 USDT |
0.0652 USDT |
0.0659 USDT |
| 2021-12-04 |
0.0763 USDT |
280,083.6552 |
0.0852 USDT |
0.0788 USDT |
0.0809 USDT |
0.0809 USDT |
| 2021-12-03 |
0.1628 USDT |
279,844.6276 |
0.1454 USDT |
0.1252 USDT |
0.1370 USDT |
0.1369 USDT |
| 2021-12-02 |
0.1745 USDT |
88,683.4434 |
0.1738 USDT |
0.1671 USDT |
0.1726 USDT |
0.1726 USDT |
| 2021-12-01 |
0.2018 USDT |
113,108.4414 |
0.1942 USDT |
0.1758 USDT |
0.1820 USDT |
0.1837 USDT |
| 2021-11-30 |
0.2280 USDT |
150,735.4457 |
0.2444 USDT |
0.2185 USDT |
0.2289 USDT |
0.2284 USDT |
| 2021-11-29 |
0.1655 USDT |
184,438.9064 |
0.1988 USDT |
0.1902 USDT |
0.2044 USDT |
0.2259 USDT |
| 2021-11-28 |
0.1267 USDT |
137,622.3776 |
0.1263 USDT |
0.1262 USDT |
0.1302 USDT |
0.1346 USDT |
| 2021-11-27 |
0.1476 USDT |
130,737.4676 |
0.1480 USDT |
0.1353 USDT |
0.1413 USDT |
0.1411 USDT |
| 2021-11-26 |
0.1587 USDT |
99,330.7606 |
0.1502 USDT |
0.1459 USDT |
0.1526 USDT |
0.1526 USDT |
| 2021-11-25 |
0.1831 USDT |
95,587.3957 |
0.1975 USDT |
0.1818 USDT |
0.1844 USDT |
0.1825 USDT |
| 2021-11-24 |
0.1769 USDT |
108,360.9957 |
0.1698 USDT |
0.1632 USDT |
0.1708 USDT |
0.1732 USDT |
| 2021-11-23 |
0.1954 USDT |
45,380.4152 |
0.2016 USDT |
0.1980 USDT |
0.2024 USDT |
0.2011 USDT |
| 2021-11-22 |
0.1963 USDT |
88,844.0850 |
0.1792 USDT |
0.1768 USDT |
0.1829 USDT |
0.1875 USDT |
| 2021-11-21 |
0.2401 USDT |
57,506.7736 |
0.2298 USDT |
0.2242 USDT |
0.2304 USDT |
0.2283 USDT |
| 2021-11-20 |
0.2452 USDT |
43,732.6990 |
0.2533 USDT |
0.2525 USDT |
0.2595 USDT |
0.2567 USDT |
| 2021-11-19 |
0.1882 USDT |
65,359.3725 |
0.2146 USDT |
0.2143 USDT |
0.2200 USDT |
0.2194 USDT |
| 2021-11-18 |
0.1937 USDT |
110,102.8956 |
0.1882 USDT |
0.1729 USDT |
0.1813 USDT |
0.1742 USDT |
| 2021-11-17 |
0.2189 USDT |
65,977.8824 |
0.2212 USDT |
0.2165 USDT |
0.2247 USDT |
0.2191 USDT |
| 2021-11-16 |
0.2474 USDT |
87,259.9499 |
0.2343 USDT |
0.2163 USDT |
0.2343 USDT |
0.2385 USDT |
| 2021-11-15 |
0.3281 USDT |
38,064.0706 |
0.3085 USDT |
0.3029 USDT |
0.3143 USDT |
0.3124 USDT |
| 2021-11-14 |
0.3392 USDT |
31,337.5666 |
0.3137 USDT |
0.3094 USDT |
0.3155 USDT |
0.3213 USDT |
| 2021-11-13 |
0.3273 USDT |
56,813.4674 |
0.3371 USDT |
0.3371 USDT |
0.3586 USDT |
0.3499 USDT |
| 2021-11-12 |
0.3288 USDT |
26,464.3775 |
0.3234 USDT |
0.3156 USDT |
0.3189 USDT |
0.3184 USDT |