Identifier on DigiFinex: xtz3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.0166 USDT |
802,271.9685 |
0.0170 USDT |
0.0166 USDT |
0.0170 USDT |
0.0168 USDT |
| 2023-09-28 |
0.0160 USDT |
803,062.8472 |
0.0165 USDT |
0.0160 USDT |
0.0165 USDT |
0.0165 USDT |
| 2023-09-27 |
0.0161 USDT |
655,761.1295 |
0.0158 USDT |
0.0153 USDT |
0.0156 USDT |
0.0156 USDT |
| 2023-09-26 |
0.0164 USDT |
564,135.3134 |
0.0162 USDT |
0.0157 USDT |
0.0162 USDT |
0.0163 USDT |
| 2023-09-25 |
0.0167 USDT |
651,137.7429 |
0.0167 USDT |
0.0165 USDT |
0.0166 USDT |
0.0165 USDT |
| 2023-09-24 |
0.0177 USDT |
749,646.7078 |
0.0174 USDT |
0.0169 USDT |
0.0172 USDT |
0.0172 USDT |
| 2023-09-23 |
0.0185 USDT |
530,988.6970 |
0.0180 USDT |
0.0175 USDT |
0.0179 USDT |
0.0180 USDT |
| 2023-09-22 |
0.0183 USDT |
594,366.3246 |
0.0182 USDT |
0.0180 USDT |
0.0183 USDT |
0.0182 USDT |
| 2023-09-21 |
0.0196 USDT |
421,760.2151 |
0.0189 USDT |
0.0185 USDT |
0.0187 USDT |
0.0186 USDT |
| 2023-09-20 |
0.0206 USDT |
715,297.1868 |
0.0202 USDT |
0.0197 USDT |
0.0202 USDT |
0.0202 USDT |
| 2023-09-19 |
0.0210 USDT |
446,120.3694 |
0.0214 USDT |
0.0208 USDT |
0.0210 USDT |
0.0209 USDT |
| 2023-09-18 |
0.0210 USDT |
717,439.5705 |
0.0216 USDT |
0.0206 USDT |
0.0211 USDT |
0.0209 USDT |
| 2023-09-17 |
0.0218 USDT |
633,559.9763 |
0.0211 USDT |
0.0196 USDT |
0.0199 USDT |
0.0199 USDT |
| 2023-09-16 |
0.0235 USDT |
336,596.4291 |
0.0233 USDT |
0.0229 USDT |
0.0233 USDT |
0.0232 USDT |
| 2023-09-15 |
0.0219 USDT |
443,901.8777 |
0.0218 USDT |
0.0217 USDT |
0.0222 USDT |
0.0234 USDT |
| 2023-09-14 |
0.0212 USDT |
445,165.8522 |
0.0213 USDT |
0.0211 USDT |
0.0214 USDT |
0.0214 USDT |
| 2023-09-13 |
0.0211 USDT |
524,899.9497 |
0.0209 USDT |
0.0207 USDT |
0.0213 USDT |
0.0211 USDT |
| 2023-09-12 |
0.0224 USDT |
563,868.5609 |
0.0218 USDT |
0.0208 USDT |
0.0211 USDT |
0.0209 USDT |
| 2023-09-11 |
0.0252 USDT |
940,166.8651 |
0.0243 USDT |
0.0222 USDT |
0.0229 USDT |
0.0227 USDT |
| 2023-09-10 |
0.0286 USDT |
490,590.7426 |
0.0278 USDT |
0.0268 USDT |
0.0274 USDT |
0.0280 USDT |
| 2023-09-09 |
0.0312 USDT |
281,630.9301 |
0.0305 USDT |
0.0304 USDT |
0.0309 USDT |
0.0310 USDT |
| 2023-09-08 |
0.0318 USDT |
170,664.2586 |
0.0313 USDT |
0.0308 USDT |
0.0313 USDT |
0.0314 USDT |
| 2023-09-07 |
0.0319 USDT |
394,513.8471 |
0.0323 USDT |
0.0309 USDT |
0.0315 USDT |
0.0321 USDT |
| 2023-09-06 |
0.0334 USDT |
471,392.2863 |
0.0323 USDT |
0.0315 USDT |
0.0327 USDT |
0.0325 USDT |
| 2023-09-05 |
0.0344 USDT |
169,705.5176 |
0.0342 USDT |
0.0339 USDT |
0.0343 USDT |
0.0346 USDT |
| 2023-09-04 |
0.0350 USDT |
353,842.7776 |
0.0348 USDT |
0.0340 USDT |
0.0349 USDT |
0.0352 USDT |
| 2023-09-03 |
0.0350 USDT |
289,334.2513 |
0.0341 USDT |
0.0338 USDT |
0.0341 USDT |
0.0341 USDT |
| 2023-09-02 |
0.0352 USDT |
315,209.7279 |
0.0353 USDT |
0.0347 USDT |
0.0354 USDT |
0.0351 USDT |
| 2023-09-01 |
0.0354 USDT |
500,133.3194 |
0.0346 USDT |
0.0329 USDT |
0.0341 USDT |
0.0350 USDT |
| 2023-08-31 |
0.0399 USDT |
386,551.5794 |
0.0383 USDT |
0.0365 USDT |
0.0373 USDT |
0.0372 USDT |
| 2023-08-30 |
0.0440 USDT |
205,780.6385 |
0.0429 USDT |
0.0423 USDT |
0.0430 USDT |
0.0427 USDT |
| 2023-08-29 |
0.0444 USDT |
468,920.4767 |
0.0468 USDT |
0.0452 USDT |
0.0469 USDT |
0.0467 USDT |
| 2023-08-28 |
0.0433 USDT |
262,706.8675 |
0.0439 USDT |
0.0429 USDT |
0.0439 USDT |
0.0440 USDT |
| 2023-08-27 |
0.0426 USDT |
237,459.9438 |
0.0433 USDT |
0.0429 USDT |
0.0434 USDT |
0.0436 USDT |
| 2023-08-26 |
0.0450 USDT |
203,792.8326 |
0.0422 USDT |
0.0415 USDT |
0.0421 USDT |
0.0421 USDT |
| 2023-08-25 |
0.0464 USDT |
242,634.4180 |
0.0468 USDT |
0.0463 USDT |
0.0471 USDT |
0.0471 USDT |
| 2023-08-24 |
0.0506 USDT |
243,397.0542 |
0.0488 USDT |
0.0478 USDT |
0.0484 USDT |
0.0480 USDT |
| 2023-08-23 |
0.0495 USDT |
234,504.3536 |
0.0509 USDT |
0.0509 USDT |
0.0526 USDT |
0.0531 USDT |
| 2023-08-22 |
0.0489 USDT |
402,879.4763 |
0.0468 USDT |
0.0440 USDT |
0.0473 USDT |
0.0469 USDT |
| 2023-08-21 |
0.0532 USDT |
207,889.3811 |
0.0503 USDT |
0.0500 USDT |
0.0507 USDT |
0.0541 USDT |
| 2023-08-20 |
0.0571 USDT |
159,329.9312 |
0.0563 USDT |
0.0558 USDT |
0.0565 USDT |
0.0565 USDT |
| 2023-08-19 |
0.0577 USDT |
201,087.7730 |
0.0598 USDT |
0.0568 USDT |
0.0583 USDT |
0.0572 USDT |
| 2023-08-18 |
0.0569 USDT |
221,988.6348 |
0.0580 USDT |
0.0570 USDT |
0.0582 USDT |
0.0580 USDT |
| 2023-08-17 |
0.0545 USDT |
2,575,374.4767 |
0.0689 USDT |
0.0407 USDT |
0.0538 USDT |
0.0528 USDT |
| 2023-08-16 |
0.0764 USDT |
380,201.3105 |
0.0774 USDT |
0.0681 USDT |
0.0710 USDT |
0.0707 USDT |
| 2023-08-15 |
0.0863 USDT |
509,071.0283 |
0.0908 USDT |
0.0740 USDT |
0.0831 USDT |
0.0833 USDT |
| 2023-08-14 |
0.1000 USDT |
89,770.5361 |
0.0998 USDT |
0.0973 USDT |
0.0988 USDT |
0.0986 USDT |
| 2023-08-13 |
0.1015 USDT |
66,471.3166 |
0.1020 USDT |
0.0982 USDT |
0.1013 USDT |
0.0985 USDT |
| 2023-08-12 |
0.1039 USDT |
56,714.4814 |
0.1017 USDT |
0.1004 USDT |
0.1016 USDT |
0.1017 USDT |
| 2023-08-11 |
0.1047 USDT |
41,759.8276 |
0.1027 USDT |
0.1018 USDT |
0.1031 USDT |
0.1035 USDT |