Identifier on DigiFinex: xtz3s_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
0.0065 USDT |
3,492,564.8977 |
0.0062 USDT |
0.0060 USDT |
0.0061 USDT |
0.0063 USDT |
2024-03-27 |
0.0067 USDT |
5,567,920.0279 |
0.0070 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |
2024-03-26 |
0.0071 USDT |
4,282,819.7660 |
0.0070 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
2024-03-25 |
0.0080 USDT |
2,771,136.1883 |
0.0074 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
2024-03-24 |
0.0091 USDT |
2,274,701.7783 |
0.0089 USDT |
0.0084 USDT |
0.0086 USDT |
0.0085 USDT |
2024-03-23 |
0.0099 USDT |
1,313,658.6012 |
0.0093 USDT |
0.0092 USDT |
0.0094 USDT |
0.0096 USDT |
2024-03-22 |
0.0106 USDT |
2,883,489.5296 |
0.0116 USDT |
0.0106 USDT |
0.0110 USDT |
0.0109 USDT |
2024-03-21 |
0.0102 USDT |
4,264,236.8916 |
0.0103 USDT |
0.0097 USDT |
0.0104 USDT |
0.0103 USDT |
2024-03-20 |
0.0134 USDT |
4,699,921.6772 |
0.0127 USDT |
0.0110 USDT |
0.0113 USDT |
0.0110 USDT |
2024-03-19 |
0.0128 USDT |
3,809,381.9047 |
0.0126 USDT |
0.0117 USDT |
0.0122 USDT |
0.0122 USDT |
2024-03-18 |
0.0104 USDT |
2,105,494.7211 |
0.0111 USDT |
0.0107 USDT |
0.0111 USDT |
0.0108 USDT |
2024-03-17 |
0.0105 USDT |
1,846,142.3876 |
0.0098 USDT |
0.0094 USDT |
0.0097 USDT |
0.0096 USDT |
2024-03-16 |
0.0094 USDT |
3,844,791.2903 |
0.0102 USDT |
0.0097 USDT |
0.0101 USDT |
0.0109 USDT |
2024-03-15 |
0.0098 USDT |
3,822,288.9476 |
0.0099 USDT |
0.0088 USDT |
0.0094 USDT |
0.0092 USDT |
2024-03-14 |
0.0080 USDT |
7,004,625.8229 |
0.0085 USDT |
0.0079 USDT |
0.0083 USDT |
0.0083 USDT |
2024-03-13 |
0.0077 USDT |
1,834,331.5507 |
0.0078 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
2024-03-12 |
0.0082 USDT |
6,628,337.3662 |
0.0084 USDT |
0.0075 USDT |
0.0077 USDT |
0.0076 USDT |
2024-03-11 |
0.0097 USDT |
2,285,152.0631 |
0.0087 USDT |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
2024-03-10 |
0.0104 USDT |
1,643,290.4451 |
0.0104 USDT |
0.0103 USDT |
0.0105 USDT |
0.0104 USDT |
2024-03-09 |
0.0102 USDT |
1,571,875.4371 |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0103 USDT |
2024-03-08 |
0.0105 USDT |
4,603,167.9003 |
0.0107 USDT |
0.0102 USDT |
0.0106 USDT |
0.0107 USDT |
2024-03-07 |
0.0108 USDT |
3,460,506.1048 |
0.0110 USDT |
0.0094 USDT |
0.0099 USDT |
0.0099 USDT |
2024-03-06 |
0.0155 USDT |
2,635,494.4291 |
0.0140 USDT |
0.0134 USDT |
0.0139 USDT |
0.0134 USDT |
2024-03-05 |
0.0139 USDT |
8,702,566.4568 |
0.0123 USDT |
0.0120 USDT |
0.0136 USDT |
0.0160 USDT |
2024-03-04 |
0.0134 USDT |
2,462,021.6035 |
0.0131 USDT |
0.0127 USDT |
0.0132 USDT |
0.0131 USDT |
2024-03-03 |
0.0155 USDT |
1,049,260.3304 |
0.0150 USDT |
0.0150 USDT |
0.0154 USDT |
0.0156 USDT |
2024-03-02 |
0.0183 USDT |
2,023,498.0894 |
0.0167 USDT |
0.0160 USDT |
0.0164 USDT |
0.0161 USDT |
2024-03-01 |
0.0226 USDT |
840,131.5907 |
0.0215 USDT |
0.0209 USDT |
0.0212 USDT |
0.0209 USDT |
2024-02-29 |
0.0226 USDT |
1,521,460.8350 |
0.0233 USDT |
0.0222 USDT |
0.0225 USDT |
0.0237 USDT |
2024-02-28 |
0.0302 USDT |
1,310,690.9407 |
0.0294 USDT |
0.0270 USDT |
0.0277 USDT |
0.0273 USDT |
2024-02-27 |
0.0341 USDT |
387,971.4340 |
0.0339 USDT |
0.0329 USDT |
0.0331 USDT |
0.0330 USDT |
2024-02-26 |
0.0381 USDT |
420,472.9902 |
0.0376 USDT |
0.0350 USDT |
0.0358 USDT |
0.0351 USDT |
2024-02-25 |
0.0385 USDT |
325,879.1881 |
0.0391 USDT |
0.0379 USDT |
0.0384 USDT |
0.0380 USDT |
2024-02-24 |
0.0417 USDT |
319,480.4734 |
0.0400 USDT |
0.0376 USDT |
0.0382 USDT |
0.0376 USDT |
2024-02-23 |
0.0430 USDT |
505,118.5981 |
0.0442 USDT |
0.0416 USDT |
0.0424 USDT |
0.0417 USDT |
2024-02-22 |
0.0425 USDT |
392,215.1938 |
0.0403 USDT |
0.0395 USDT |
0.0413 USDT |
0.0420 USDT |
2024-02-21 |
0.0485 USDT |
567,345.3687 |
0.0510 USDT |
0.0480 USDT |
0.0502 USDT |
0.0502 USDT |
2024-02-20 |
0.0476 USDT |
395,509.0199 |
0.0505 USDT |
0.0443 USDT |
0.0453 USDT |
0.0449 USDT |
2024-02-19 |
0.0515 USDT |
234,746.6814 |
0.0504 USDT |
0.0490 USDT |
0.0501 USDT |
0.0491 USDT |
2024-02-18 |
0.0540 USDT |
177,324.2962 |
0.0526 USDT |
0.0522 USDT |
0.0530 USDT |
0.0530 USDT |
2024-02-17 |
0.0573 USDT |
184,010.4010 |
0.0584 USDT |
0.0564 USDT |
0.0572 USDT |
0.0564 USDT |
2024-02-16 |
0.0569 USDT |
244,229.6584 |
0.0578 USDT |
0.0563 USDT |
0.0568 USDT |
0.0566 USDT |
2024-02-15 |
0.0581 USDT |
336,652.1326 |
0.0568 USDT |
0.0562 USDT |
0.0577 USDT |
0.0573 USDT |
2024-02-14 |
0.0639 USDT |
147,417.7702 |
0.0626 USDT |
0.0608 USDT |
0.0613 USDT |
0.0611 USDT |
2024-02-13 |
0.0677 USDT |
146,047.8117 |
0.0678 USDT |
0.0662 USDT |
0.0667 USDT |
0.0667 USDT |
2024-02-12 |
0.0720 USDT |
133,055.2989 |
0.0670 USDT |
0.0666 USDT |
0.0678 USDT |
0.0676 USDT |
2024-02-11 |
0.0716 USDT |
173,141.1407 |
0.0722 USDT |
0.0707 USDT |
0.0723 USDT |
0.0727 USDT |
2024-02-10 |
0.0734 USDT |
133,652.0762 |
0.0734 USDT |
0.0705 USDT |
0.0716 USDT |
0.0725 USDT |
2024-02-09 |
0.0769 USDT |
183,406.0896 |
0.0748 USDT |
0.0728 USDT |
0.0746 USDT |
0.0744 USDT |
2024-02-08 |
0.0846 USDT |
215,417.6317 |
0.0855 USDT |
0.0810 USDT |
0.0831 USDT |
0.0829 USDT |