Identifier on DigiFinex: xtz3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-11 |
0.0125 USDT |
1,481,423.9140 |
0.0138 USDT |
0.0133 USDT |
0.0139 USDT |
0.0148 USDT |
| 2022-06-10 |
0.0093 USDT |
1,442,743.7559 |
0.0110 USDT |
0.0106 USDT |
0.0109 USDT |
0.0109 USDT |
| 2022-06-09 |
0.0097 USDT |
2,190,245.1285 |
0.0094 USDT |
0.0088 USDT |
0.0092 USDT |
0.0089 USDT |
| 2022-06-08 |
0.0121 USDT |
2,612,938.2802 |
0.0125 USDT |
0.0103 USDT |
0.0106 USDT |
0.0104 USDT |
| 2022-06-07 |
0.0123 USDT |
2,321,783.1868 |
0.0125 USDT |
0.0108 USDT |
0.0115 USDT |
0.0113 USDT |
| 2022-06-06 |
0.0133 USDT |
1,169,939.3628 |
0.0135 USDT |
0.0132 USDT |
0.0135 USDT |
0.0133 USDT |
| 2022-06-05 |
0.0174 USDT |
1,297,789.4202 |
0.0168 USDT |
0.0154 USDT |
0.0162 USDT |
0.0162 USDT |
| 2022-06-04 |
0.0185 USDT |
595,915.0221 |
0.0186 USDT |
0.0177 USDT |
0.0180 USDT |
0.0178 USDT |
| 2022-06-03 |
0.0177 USDT |
878,395.0992 |
0.0185 USDT |
0.0179 USDT |
0.0184 USDT |
0.0182 USDT |
| 2022-06-02 |
0.0187 USDT |
1,381,116.3545 |
0.0180 USDT |
0.0162 USDT |
0.0171 USDT |
0.0163 USDT |
| 2022-06-01 |
0.0160 USDT |
1,269,015.6552 |
0.0173 USDT |
0.0173 USDT |
0.0185 USDT |
0.0182 USDT |
| 2022-05-31 |
0.0151 USDT |
1,069,908.9906 |
0.0156 USDT |
0.0149 USDT |
0.0156 USDT |
0.0149 USDT |
| 2022-05-30 |
0.0154 USDT |
1,779,343.5316 |
0.0150 USDT |
0.0136 USDT |
0.0144 USDT |
0.0142 USDT |
| 2022-05-29 |
0.0203 USDT |
867,052.6812 |
0.0191 USDT |
0.0189 USDT |
0.0196 USDT |
0.0197 USDT |
| 2022-05-28 |
0.0236 USDT |
1,011,380.9390 |
0.0213 USDT |
0.0206 USDT |
0.0214 USDT |
0.0208 USDT |
| 2022-05-27 |
0.0281 USDT |
933,098.1798 |
0.0283 USDT |
0.0261 USDT |
0.0273 USDT |
0.0278 USDT |
| 2022-05-26 |
0.0228 USDT |
1,280,467.3479 |
0.0242 USDT |
0.0241 USDT |
0.0257 USDT |
0.0255 USDT |
| 2022-05-25 |
0.0224 USDT |
1,322,455.0282 |
0.0210 USDT |
0.0197 USDT |
0.0204 USDT |
0.0200 USDT |
| 2022-05-24 |
0.0258 USDT |
1,656,878.2674 |
0.0243 USDT |
0.0226 USDT |
0.0237 USDT |
0.0228 USDT |
| 2022-05-23 |
0.0293 USDT |
968,963.7753 |
0.0290 USDT |
0.0287 USDT |
0.0306 USDT |
0.0326 USDT |
| 2022-05-22 |
0.0349 USDT |
812,205.0644 |
0.0325 USDT |
0.0306 USDT |
0.0313 USDT |
0.0310 USDT |
| 2022-05-21 |
0.0453 USDT |
509,301.1505 |
0.0408 USDT |
0.0386 USDT |
0.0408 USDT |
0.0421 USDT |
| 2022-05-20 |
0.0497 USDT |
408,031.7257 |
0.0505 USDT |
0.0475 USDT |
0.0495 USDT |
0.0483 USDT |
| 2022-05-19 |
0.0558 USDT |
361,041.1456 |
0.0495 USDT |
0.0494 USDT |
0.0515 USDT |
0.0509 USDT |
| 2022-05-18 |
0.0512 USDT |
630,114.5564 |
0.0544 USDT |
0.0535 USDT |
0.0552 USDT |
0.0567 USDT |
| 2022-05-17 |
0.0489 USDT |
587,521.7304 |
0.0501 USDT |
0.0456 USDT |
0.0458 USDT |
0.0457 USDT |
| 2022-05-16 |
0.0524 USDT |
374,171.2707 |
0.0507 USDT |
0.0492 USDT |
0.0510 USDT |
0.0517 USDT |
| 2022-05-15 |
0.0499 USDT |
419,080.2866 |
0.0516 USDT |
0.0433 USDT |
0.0462 USDT |
0.0448 USDT |
| 2022-05-14 |
0.0597 USDT |
497,198.7243 |
0.0612 USDT |
0.0519 USDT |
0.0549 USDT |
0.0546 USDT |
| 2022-05-13 |
0.0572 USDT |
573,205.1313 |
0.0558 USDT |
0.0526 USDT |
0.0596 USDT |
0.0597 USDT |
| 2022-05-12 |
0.0875 USDT |
527,219.0440 |
0.0776 USDT |
0.0722 USDT |
0.0778 USDT |
0.0790 USDT |
| 2022-05-11 |
0.0701 USDT |
1,149,529.7131 |
0.0728 USDT |
0.0692 USDT |
0.0769 USDT |
0.0787 USDT |
| 2022-05-10 |
0.0591 USDT |
617,885.3318 |
0.0534 USDT |
0.0534 USDT |
0.0568 USDT |
0.0650 USDT |
| 2022-05-09 |
0.0499 USDT |
794,230.7492 |
0.0685 USDT |
0.0595 USDT |
0.0651 USDT |
0.0634 USDT |
| 2022-05-08 |
0.0397 USDT |
428,582.8785 |
0.0377 USDT |
0.0376 USDT |
0.0391 USDT |
0.0390 USDT |
| 2022-05-07 |
0.0433 USDT |
597,767.9476 |
0.0398 USDT |
0.0384 USDT |
0.0397 USDT |
0.0403 USDT |
| 2022-05-06 |
0.0494 USDT |
433,373.3180 |
0.0477 USDT |
0.0456 USDT |
0.0471 USDT |
0.0470 USDT |
| 2022-05-05 |
0.0408 USDT |
384,782.4717 |
0.0498 USDT |
0.0485 USDT |
0.0504 USDT |
0.0490 USDT |
| 2022-05-04 |
0.0480 USDT |
805,517.6797 |
0.0474 USDT |
0.0379 USDT |
0.0399 USDT |
0.0393 USDT |
| 2022-05-03 |
0.0504 USDT |
368,552.4033 |
0.0510 USDT |
0.0509 USDT |
0.0540 USDT |
0.0532 USDT |
| 2022-05-02 |
0.0519 USDT |
324,806.5626 |
0.0578 USDT |
0.0529 USDT |
0.0560 USDT |
0.0529 USDT |
| 2022-05-01 |
0.0519 USDT |
339,287.3151 |
0.0482 USDT |
0.0476 USDT |
0.0492 USDT |
0.0534 USDT |
| 2022-04-30 |
0.0445 USDT |
381,203.0001 |
0.0471 USDT |
0.0449 USDT |
0.0463 USDT |
0.0478 USDT |
| 2022-04-29 |
0.0430 USDT |
351,820.5854 |
0.0471 USDT |
0.0449 USDT |
0.0459 USDT |
0.0450 USDT |
| 2022-04-28 |
0.0405 USDT |
341,075.4355 |
0.0389 USDT |
0.0386 USDT |
0.0401 USDT |
0.0406 USDT |
| 2022-04-27 |
0.0418 USDT |
373,234.9740 |
0.0429 USDT |
0.0401 USDT |
0.0416 USDT |
0.0415 USDT |
| 2022-04-26 |
0.0388 USDT |
794,239.1558 |
0.0393 USDT |
0.0374 USDT |
0.0409 USDT |
0.0408 USDT |
| 2022-04-25 |
0.0396 USDT |
400,197.5813 |
0.0370 USDT |
0.0363 USDT |
0.0365 USDT |
0.0365 USDT |
| 2022-04-24 |
0.0355 USDT |
343,528.0749 |
0.0353 USDT |
0.0348 USDT |
0.0358 USDT |
0.0358 USDT |
| 2022-04-23 |
0.0343 USDT |
268,865.5801 |
0.0341 USDT |
0.0341 USDT |
0.0348 USDT |
0.0348 USDT |