Identifier on DigiFinex: xtz3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-23 |
0.0343 USDT |
268,865.5801 |
0.0341 USDT |
0.0341 USDT |
0.0348 USDT |
0.0348 USDT |
| 2022-04-22 |
0.0342 USDT |
449,654.4087 |
0.0351 USDT |
0.0319 USDT |
0.0334 USDT |
0.0321 USDT |
| 2022-04-21 |
0.0319 USDT |
739,963.5241 |
0.0316 USDT |
0.0316 USDT |
0.0335 USDT |
0.0358 USDT |
| 2022-04-20 |
0.0315 USDT |
438,093.4443 |
0.0335 USDT |
0.0316 USDT |
0.0325 USDT |
0.0323 USDT |
| 2022-04-19 |
0.0313 USDT |
257,136.4562 |
0.0302 USDT |
0.0300 USDT |
0.0306 USDT |
0.0304 USDT |
| 2022-04-18 |
0.0362 USDT |
319,771.4263 |
0.0325 USDT |
0.0317 USDT |
0.0324 USDT |
0.0325 USDT |
| 2022-04-17 |
0.0309 USDT |
291,523.8259 |
0.0322 USDT |
0.0313 USDT |
0.0321 USDT |
0.0321 USDT |
| 2022-04-16 |
0.0316 USDT |
268,643.2605 |
0.0312 USDT |
0.0295 USDT |
0.0305 USDT |
0.0299 USDT |
| 2022-04-15 |
0.0335 USDT |
160,043.6433 |
0.0343 USDT |
0.0328 USDT |
0.0329 USDT |
0.0329 USDT |
| 2022-04-14 |
0.0338 USDT |
318,134.0467 |
0.0372 USDT |
0.0357 USDT |
0.0362 USDT |
0.0360 USDT |
| 2022-04-13 |
0.0369 USDT |
259,579.0519 |
0.0343 USDT |
0.0338 USDT |
0.0345 USDT |
0.0352 USDT |
| 2022-04-12 |
0.0387 USDT |
585,259.1039 |
0.0375 USDT |
0.0375 USDT |
0.0399 USDT |
0.0388 USDT |
| 2022-04-11 |
0.0410 USDT |
681,363.9144 |
0.0419 USDT |
0.0412 USDT |
0.0437 USDT |
0.0438 USDT |
| 2022-04-10 |
0.0357 USDT |
633,149.6941 |
0.0336 USDT |
0.0327 USDT |
0.0337 USDT |
0.0374 USDT |
| 2022-04-09 |
0.0384 USDT |
287,850.5027 |
0.0388 USDT |
0.0370 USDT |
0.0377 USDT |
0.0372 USDT |
| 2022-04-08 |
0.0328 USDT |
523,020.7944 |
0.0348 USDT |
0.0343 USDT |
0.0359 USDT |
0.0386 USDT |
| 2022-04-07 |
0.0329 USDT |
366,370.6525 |
0.0321 USDT |
0.0306 USDT |
0.0309 USDT |
0.0306 USDT |
| 2022-04-06 |
0.0305 USDT |
536,775.6581 |
0.0327 USDT |
0.0324 USDT |
0.0335 USDT |
0.0347 USDT |
| 2022-04-05 |
0.0229 USDT |
668,198.3763 |
0.0239 USDT |
0.0239 USDT |
0.0244 USDT |
0.0251 USDT |
| 2022-04-04 |
0.0221 USDT |
607,194.4067 |
0.0238 USDT |
0.0218 USDT |
0.0226 USDT |
0.0220 USDT |
| 2022-04-03 |
0.0208 USDT |
547,135.3929 |
0.0211 USDT |
0.0197 USDT |
0.0205 USDT |
0.0202 USDT |
| 2022-04-02 |
0.0214 USDT |
656,873.8273 |
0.0228 USDT |
0.0212 USDT |
0.0217 USDT |
0.0217 USDT |
| 2022-04-01 |
0.0262 USDT |
721,402.3112 |
0.0223 USDT |
0.0223 USDT |
0.0232 USDT |
0.0231 USDT |
| 2022-03-31 |
0.0251 USDT |
496,898.2150 |
0.0272 USDT |
0.0265 USDT |
0.0271 USDT |
0.0272 USDT |
| 2022-03-30 |
0.0267 USDT |
698,722.0262 |
0.0255 USDT |
0.0251 USDT |
0.0261 USDT |
0.0261 USDT |
| 2022-03-29 |
0.0268 USDT |
460,378.1641 |
0.0269 USDT |
0.0261 USDT |
0.0269 USDT |
0.0269 USDT |
| 2022-03-28 |
0.0257 USDT |
393,117.0869 |
0.0260 USDT |
0.0250 USDT |
0.0259 USDT |
0.0259 USDT |
| 2022-03-27 |
0.0295 USDT |
645,491.3157 |
0.0285 USDT |
0.0265 USDT |
0.0275 USDT |
0.0267 USDT |
| 2022-03-26 |
0.0325 USDT |
266,766.1199 |
0.0306 USDT |
0.0302 USDT |
0.0310 USDT |
0.0316 USDT |
| 2022-03-25 |
0.0371 USDT |
388,671.8717 |
0.0347 USDT |
0.0347 USDT |
0.0363 USDT |
0.0370 USDT |
| 2022-03-24 |
0.0382 USDT |
166,995.2900 |
0.0370 USDT |
0.0369 USDT |
0.0373 USDT |
0.0371 USDT |
| 2022-03-23 |
0.0408 USDT |
248,873.7153 |
0.0415 USDT |
0.0390 USDT |
0.0401 USDT |
0.0396 USDT |
| 2022-03-22 |
0.0465 USDT |
217,748.5890 |
0.0450 USDT |
0.0448 USDT |
0.0453 USDT |
0.0452 USDT |
| 2022-03-21 |
0.0492 USDT |
189,097.8819 |
0.0485 USDT |
0.0478 USDT |
0.0490 USDT |
0.0495 USDT |
| 2022-03-20 |
0.0485 USDT |
935,029.1751 |
0.0506 USDT |
0.0428 USDT |
0.0462 USDT |
0.0465 USDT |
| 2022-03-19 |
0.0528 USDT |
224,981.2861 |
0.0514 USDT |
0.0511 USDT |
0.0520 USDT |
0.0512 USDT |
| 2022-03-18 |
0.0618 USDT |
129,557.5195 |
0.0572 USDT |
0.0562 USDT |
0.0578 USDT |
0.0572 USDT |
| 2022-03-17 |
0.0613 USDT |
118,309.4276 |
0.0616 USDT |
0.0601 USDT |
0.0618 USDT |
0.0619 USDT |
| 2022-03-16 |
0.0682 USDT |
178,762.1105 |
0.0648 USDT |
0.0619 USDT |
0.0651 USDT |
0.0619 USDT |
| 2022-03-15 |
0.0732 USDT |
181,537.9871 |
0.0717 USDT |
0.0694 USDT |
0.0717 USDT |
0.0717 USDT |
| 2022-03-14 |
0.0754 USDT |
100,493.2729 |
0.0763 USDT |
0.0728 USDT |
0.0748 USDT |
0.0728 USDT |
| 2022-03-13 |
0.0694 USDT |
84,568.7281 |
0.0695 USDT |
0.0686 USDT |
0.0699 USDT |
0.0703 USDT |
| 2022-03-12 |
0.0700 USDT |
83,363.2438 |
0.0684 USDT |
0.0672 USDT |
0.0681 USDT |
0.0674 USDT |
| 2022-03-11 |
0.0718 USDT |
166,928.4454 |
0.0743 USDT |
0.0721 USDT |
0.0747 USDT |
0.0729 USDT |
| 2022-03-10 |
0.0713 USDT |
135,692.1899 |
0.0723 USDT |
0.0695 USDT |
0.0717 USDT |
0.0719 USDT |
| 2022-03-09 |
0.0692 USDT |
134,190.2637 |
0.0681 USDT |
0.0663 USDT |
0.0682 USDT |
0.0671 USDT |
| 2022-03-08 |
0.0816 USDT |
184,176.1184 |
0.0792 USDT |
0.0780 USDT |
0.0810 USDT |
0.0822 USDT |
| 2022-03-07 |
0.0855 USDT |
287,756.4793 |
0.0927 USDT |
0.0829 USDT |
0.0862 USDT |
0.0832 USDT |
| 2022-03-06 |
0.0790 USDT |
136,350.1947 |
0.0814 USDT |
0.0783 USDT |
0.0810 USDT |
0.0796 USDT |
| 2022-03-05 |
0.0792 USDT |
140,398.6628 |
0.0738 USDT |
0.0729 USDT |
0.0747 USDT |
0.0758 USDT |