Identifier on DigiFinex: xtz3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
0.0798 USDT |
153,377.4868 |
0.0824 USDT |
0.0818 USDT |
0.0840 USDT |
0.0850 USDT |
| 2022-02-17 |
0.0701 USDT |
316,891.0261 |
0.0727 USDT |
0.0722 USDT |
0.0815 USDT |
0.0820 USDT |
| 2022-02-16 |
0.0625 USDT |
199,550.9498 |
0.0656 USDT |
0.0602 USDT |
0.0623 USDT |
0.0622 USDT |
| 2022-02-15 |
0.0641 USDT |
90,758.9600 |
0.0619 USDT |
0.0598 USDT |
0.0619 USDT |
0.0619 USDT |
| 2022-02-14 |
0.0758 USDT |
249,906.0573 |
0.0708 USDT |
0.0701 USDT |
0.0728 USDT |
0.0719 USDT |
| 2022-02-13 |
0.0711 USDT |
150,531.4395 |
0.0783 USDT |
0.0749 USDT |
0.0774 USDT |
0.0752 USDT |
| 2022-02-12 |
0.0618 USDT |
221,255.5677 |
0.0628 USDT |
0.0625 USDT |
0.0672 USDT |
0.0668 USDT |
| 2022-02-11 |
0.0650 USDT |
670,651.8390 |
0.0605 USDT |
0.0592 USDT |
0.0677 USDT |
0.0677 USDT |
| 2022-02-10 |
0.0603 USDT |
272,686.7172 |
0.0645 USDT |
0.0643 USDT |
0.0674 USDT |
0.0669 USDT |
| 2022-02-09 |
0.0593 USDT |
155,357.7677 |
0.0575 USDT |
0.0566 USDT |
0.0580 USDT |
0.0590 USDT |
| 2022-02-08 |
0.0729 USDT |
379,473.8464 |
0.0684 USDT |
0.0607 USDT |
0.0638 USDT |
0.0637 USDT |
| 2022-02-07 |
0.0885 USDT |
152,619.1035 |
0.0811 USDT |
0.0780 USDT |
0.0818 USDT |
0.0802 USDT |
| 2022-02-06 |
0.1003 USDT |
126,750.4609 |
0.1069 USDT |
0.0963 USDT |
0.1041 USDT |
0.0967 USDT |
| 2022-02-05 |
0.0966 USDT |
87,460.3611 |
0.0992 USDT |
0.0963 USDT |
0.0986 USDT |
0.0978 USDT |
| 2022-02-04 |
0.1111 USDT |
148,625.0287 |
0.1062 USDT |
0.0997 USDT |
0.1027 USDT |
0.1004 USDT |
| 2022-02-03 |
0.1221 USDT |
221,167.4178 |
0.1127 USDT |
0.1096 USDT |
0.1179 USDT |
0.1114 USDT |
| 2022-02-02 |
0.1351 USDT |
230,213.1676 |
0.1220 USDT |
0.1214 USDT |
0.1291 USDT |
0.1335 USDT |
| 2022-02-01 |
0.1626 USDT |
102,800.8486 |
0.1512 USDT |
0.1444 USDT |
0.1468 USDT |
0.1444 USDT |
| 2022-01-31 |
0.2093 USDT |
92,668.8779 |
0.1844 USDT |
0.1732 USDT |
0.1823 USDT |
0.1813 USDT |
| 2022-01-30 |
0.2222 USDT |
81,459.1603 |
0.2293 USDT |
0.2175 USDT |
0.2283 USDT |
0.2260 USDT |
| 2022-01-29 |
0.2943 USDT |
63,900.1271 |
0.2913 USDT |
0.2755 USDT |
0.2864 USDT |
0.2809 USDT |
| 2022-01-28 |
0.3521 USDT |
53,020.7739 |
0.3350 USDT |
0.3041 USDT |
0.3208 USDT |
0.3198 USDT |
| 2022-01-27 |
0.3788 USDT |
56,232.9335 |
0.3783 USDT |
0.3666 USDT |
0.4210 USDT |
0.4239 USDT |
| 2022-01-26 |
0.3518 USDT |
97,554.5479 |
0.3239 USDT |
0.3239 USDT |
0.3633 USDT |
0.3773 USDT |
| 2022-01-25 |
0.4023 USDT |
40,321.9681 |
0.3942 USDT |
0.3886 USDT |
0.4047 USDT |
0.3909 USDT |
| 2022-01-24 |
0.4977 USDT |
76,006.2826 |
0.4759 USDT |
0.3926 USDT |
0.4126 USDT |
0.4126 USDT |
| 2022-01-23 |
0.4321 USDT |
65,321.6454 |
0.4676 USDT |
0.4480 USDT |
0.4624 USDT |
0.4537 USDT |
| 2022-01-22 |
0.4494 USDT |
102,058.4290 |
0.5271 USDT |
0.4458 USDT |
0.4778 USDT |
0.4636 USDT |
| 2022-01-21 |
0.3034 USDT |
262,828.6733 |
0.2932 USDT |
0.2665 USDT |
0.2982 USDT |
0.3575 USDT |
| 2022-01-20 |
0.2323 USDT |
103,997.0564 |
0.2174 USDT |
0.2150 USDT |
0.2190 USDT |
0.2569 USDT |
| 2022-01-19 |
0.2294 USDT |
53,317.4252 |
0.2268 USDT |
0.2261 USDT |
0.2314 USDT |
0.2387 USDT |
| 2022-01-18 |
0.2211 USDT |
88,499.5198 |
0.2062 USDT |
0.1953 USDT |
0.2039 USDT |
0.2076 USDT |
| 2022-01-17 |
0.2102 USDT |
44,932.9383 |
0.2202 USDT |
0.2184 USDT |
0.2227 USDT |
0.2224 USDT |
| 2022-01-16 |
0.1952 USDT |
40,511.2157 |
0.1961 USDT |
0.1882 USDT |
0.1924 USDT |
0.1908 USDT |
| 2022-01-15 |
0.1951 USDT |
35,503.6731 |
0.1944 USDT |
0.1896 USDT |
0.1951 USDT |
0.1960 USDT |
| 2022-01-14 |
0.2130 USDT |
44,416.1793 |
0.2023 USDT |
0.1935 USDT |
0.1975 USDT |
0.1971 USDT |
| 2022-01-13 |
0.2047 USDT |
40,878.2897 |
0.2235 USDT |
0.2176 USDT |
0.2262 USDT |
0.2232 USDT |
| 2022-01-12 |
0.2209 USDT |
43,021.1019 |
0.1998 USDT |
0.1926 USDT |
0.1987 USDT |
0.1975 USDT |
| 2022-01-11 |
0.2500 USDT |
267,819.2826 |
0.2348 USDT |
0.2296 USDT |
0.2371 USDT |
0.2313 USDT |
| 2022-01-10 |
0.2602 USDT |
48,194.1594 |
0.2790 USDT |
0.2637 USDT |
0.2748 USDT |
0.2704 USDT |
| 2022-01-09 |
0.2554 USDT |
53,181.2062 |
0.2448 USDT |
0.2293 USDT |
0.2372 USDT |
0.2389 USDT |
| 2022-01-08 |
0.2630 USDT |
43,303.6408 |
0.3115 USDT |
0.2752 USDT |
0.2893 USDT |
0.2887 USDT |
| 2022-01-07 |
0.2568 USDT |
46,733.5775 |
0.2441 USDT |
0.2382 USDT |
0.2485 USDT |
0.2469 USDT |
| 2022-01-06 |
0.2505 USDT |
48,822.8188 |
0.2312 USDT |
0.2284 USDT |
0.2391 USDT |
0.2343 USDT |
| 2022-01-05 |
0.1709 USDT |
72,549.7534 |
0.2013 USDT |
0.1962 USDT |
0.2180 USDT |
0.2527 USDT |
| 2022-01-04 |
0.1904 USDT |
90,954.7776 |
0.1608 USDT |
0.1553 USDT |
0.1740 USDT |
0.1792 USDT |
| 2022-01-03 |
0.2389 USDT |
72,008.3279 |
0.2226 USDT |
0.2047 USDT |
0.2198 USDT |
0.2268 USDT |
| 2022-01-02 |
0.2476 USDT |
41,194.4618 |
0.2571 USDT |
0.2522 USDT |
0.2579 USDT |
0.2553 USDT |
| 2022-01-01 |
0.2732 USDT |
59,621.6893 |
0.2674 USDT |
0.2410 USDT |
0.2494 USDT |
0.2484 USDT |
| 2021-12-31 |
0.3250 USDT |
34,712.7285 |
0.3616 USDT |
0.3179 USDT |
0.3325 USDT |
0.3199 USDT |