Identifier on DigiFinex: xtz3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-10 |
0.1070 USDT |
46,853.5493 |
0.1042 USDT |
0.1033 USDT |
0.1045 USDT |
0.1046 USDT |
| 2023-08-09 |
0.1122 USDT |
61,124.7708 |
0.1098 USDT |
0.1063 USDT |
0.1092 USDT |
0.1079 USDT |
| 2023-08-08 |
0.1134 USDT |
97,068.1412 |
0.1142 USDT |
0.1134 USDT |
0.1154 USDT |
0.1138 USDT |
| 2023-08-07 |
0.1161 USDT |
125,419.1036 |
0.1109 USDT |
0.1054 USDT |
0.1110 USDT |
0.1125 USDT |
| 2023-08-06 |
0.1248 USDT |
46,233.1357 |
0.1237 USDT |
0.1207 USDT |
0.1231 USDT |
0.1216 USDT |
| 2023-08-05 |
0.1253 USDT |
44,232.4481 |
0.1252 USDT |
0.1221 USDT |
0.1226 USDT |
0.1221 USDT |
| 2023-08-04 |
0.1311 USDT |
80,332.8327 |
0.1273 USDT |
0.1242 USDT |
0.1287 USDT |
0.1280 USDT |
| 2023-08-03 |
0.1433 USDT |
51,226.6641 |
0.1370 USDT |
0.1342 USDT |
0.1361 USDT |
0.1363 USDT |
| 2023-08-02 |
0.1544 USDT |
52,964.1863 |
0.1482 USDT |
0.1476 USDT |
0.1510 USDT |
0.1503 USDT |
| 2023-08-01 |
0.1442 USDT |
44,229.6146 |
0.1453 USDT |
0.1447 USDT |
0.1458 USDT |
0.1487 USDT |
| 2023-07-31 |
0.1561 USDT |
87,461.2826 |
0.1511 USDT |
0.1460 USDT |
0.1509 USDT |
0.1505 USDT |
| 2023-07-30 |
0.1603 USDT |
106,402.3905 |
0.1633 USDT |
0.1468 USDT |
0.1552 USDT |
0.1551 USDT |
| 2023-07-29 |
0.1631 USDT |
34,585.5927 |
0.1634 USDT |
0.1626 USDT |
0.1645 USDT |
0.1636 USDT |
| 2023-07-28 |
0.1561 USDT |
46,762.7625 |
0.1581 USDT |
0.1575 USDT |
0.1605 USDT |
0.1587 USDT |
| 2023-07-27 |
0.1569 USDT |
63,560.8529 |
0.1492 USDT |
0.1467 USDT |
0.1502 USDT |
0.1520 USDT |
| 2023-07-26 |
0.1582 USDT |
64,720.1029 |
0.1593 USDT |
0.1541 USDT |
0.1599 USDT |
0.1607 USDT |
| 2023-07-25 |
0.1615 USDT |
45,262.4490 |
0.1595 USDT |
0.1576 USDT |
0.1600 USDT |
0.1615 USDT |
| 2023-07-24 |
0.1810 USDT |
39,211.2241 |
0.1650 USDT |
0.1616 USDT |
0.1646 USDT |
0.1638 USDT |
| 2023-07-23 |
0.2019 USDT |
65,287.2748 |
0.2076 USDT |
0.2058 USDT |
0.2083 USDT |
0.2150 USDT |
| 2023-07-22 |
0.2027 USDT |
27,477.9645 |
0.1972 USDT |
0.1959 USDT |
0.1989 USDT |
0.1966 USDT |
| 2023-07-21 |
0.2099 USDT |
52,844.7209 |
0.2047 USDT |
0.1995 USDT |
0.2047 USDT |
0.2060 USDT |
| 2023-07-20 |
0.2410 USDT |
56,650.0355 |
0.2220 USDT |
0.2141 USDT |
0.2228 USDT |
0.2192 USDT |
| 2023-07-19 |
0.2153 USDT |
51,540.5191 |
0.2245 USDT |
0.2126 USDT |
0.2157 USDT |
0.2134 USDT |
| 2023-07-18 |
0.2247 USDT |
46,558.2669 |
0.2154 USDT |
0.2079 USDT |
0.2118 USDT |
0.2128 USDT |
| 2023-07-17 |
0.2503 USDT |
35,944.9046 |
0.2369 USDT |
0.2342 USDT |
0.2393 USDT |
0.2499 USDT |
| 2023-07-16 |
0.2649 USDT |
40,451.3767 |
0.2588 USDT |
0.2513 USDT |
0.2566 USDT |
0.2560 USDT |
| 2023-07-15 |
0.2817 USDT |
30,127.4973 |
0.2799 USDT |
0.2758 USDT |
0.2816 USDT |
0.2815 USDT |
| 2023-07-14 |
0.2933 USDT |
43,714.0089 |
0.2640 USDT |
0.2584 USDT |
0.2693 USDT |
0.2782 USDT |
| 2023-07-13 |
0.2763 USDT |
98,179.9443 |
0.2877 USDT |
0.2837 USDT |
0.3031 USDT |
0.3005 USDT |
| 2023-07-12 |
0.2569 USDT |
38,453.0565 |
0.2526 USDT |
0.2393 USDT |
0.2439 USDT |
0.2453 USDT |
| 2023-07-11 |
0.2508 USDT |
41,045.4272 |
0.2513 USDT |
0.2504 USDT |
0.2558 USDT |
0.2558 USDT |
| 2023-07-10 |
0.2482 USDT |
51,870.4594 |
0.2540 USDT |
0.2479 USDT |
0.2537 USDT |
0.2603 USDT |
| 2023-07-09 |
0.2597 USDT |
29,306.9655 |
0.2564 USDT |
0.2483 USDT |
0.2550 USDT |
0.2537 USDT |
| 2023-07-08 |
0.2508 USDT |
40,423.6060 |
0.2603 USDT |
0.2500 USDT |
0.2549 USDT |
0.2555 USDT |
| 2023-07-07 |
0.2435 USDT |
27,823.0227 |
0.2419 USDT |
0.2410 USDT |
0.2474 USDT |
0.2478 USDT |
| 2023-07-06 |
0.2615 USDT |
50,672.5494 |
0.2488 USDT |
0.2461 USDT |
0.2527 USDT |
0.2497 USDT |
| 2023-07-05 |
0.2841 USDT |
43,622.7981 |
0.2709 USDT |
0.2623 USDT |
0.2695 USDT |
0.2680 USDT |
| 2023-07-04 |
0.3194 USDT |
51,464.9202 |
0.3102 USDT |
0.2895 USDT |
0.3005 USDT |
0.3010 USDT |
| 2023-07-03 |
0.3334 USDT |
44,810.9306 |
0.3384 USDT |
0.3293 USDT |
0.3375 USDT |
0.3358 USDT |
| 2023-07-02 |
0.3126 USDT |
49,248.7274 |
0.3082 USDT |
0.3037 USDT |
0.3137 USDT |
0.3241 USDT |
| 2023-07-01 |
0.3160 USDT |
26,010.2066 |
0.3155 USDT |
0.3049 USDT |
0.3149 USDT |
0.3156 USDT |