Identifier on DigiFinex: xtz3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-25 |
0.0086 USDT |
2,398,553.5090 |
0.0087 USDT |
0.0082 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-10-24 |
0.0108 USDT |
1,984,468.9314 |
0.0097 USDT |
0.0089 USDT |
0.0091 USDT |
0.0091 USDT |
| 2023-10-23 |
0.0113 USDT |
1,983,878.9820 |
0.0108 USDT |
0.0096 USDT |
0.0101 USDT |
0.0099 USDT |
| 2023-10-22 |
0.0131 USDT |
853,046.3954 |
0.0132 USDT |
0.0126 USDT |
0.0128 USDT |
0.0126 USDT |
| 2023-10-21 |
0.0142 USDT |
812,159.3607 |
0.0133 USDT |
0.0131 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-10-20 |
0.0166 USDT |
724,401.5481 |
0.0161 USDT |
0.0157 USDT |
0.0159 USDT |
0.0157 USDT |
| 2023-10-19 |
0.0188 USDT |
616,229.0532 |
0.0191 USDT |
0.0188 USDT |
0.0193 USDT |
0.0191 USDT |
| 2023-10-18 |
0.0187 USDT |
578,312.3176 |
0.0188 USDT |
0.0186 USDT |
0.0190 USDT |
0.0194 USDT |
| 2023-10-17 |
0.0194 USDT |
637,964.0830 |
0.0192 USDT |
0.0188 USDT |
0.0192 USDT |
0.0189 USDT |
| 2023-10-16 |
0.0208 USDT |
644,400.9171 |
0.0203 USDT |
0.0196 USDT |
0.0198 USDT |
0.0197 USDT |
| 2023-10-15 |
0.0227 USDT |
379,508.5964 |
0.0221 USDT |
0.0214 USDT |
0.0219 USDT |
0.0217 USDT |
| 2023-10-14 |
0.0247 USDT |
342,588.4230 |
0.0239 USDT |
0.0235 USDT |
0.0238 USDT |
0.0236 USDT |
| 2023-10-13 |
0.0269 USDT |
589,289.8014 |
0.0260 USDT |
0.0246 USDT |
0.0255 USDT |
0.0257 USDT |
| 2023-10-12 |
0.0315 USDT |
401,326.2670 |
0.0311 USDT |
0.0299 USDT |
0.0303 USDT |
0.0301 USDT |
| 2023-10-11 |
0.0345 USDT |
496,247.5887 |
0.0335 USDT |
0.0327 USDT |
0.0335 USDT |
0.0330 USDT |
| 2023-10-10 |
0.0461 USDT |
1,049,491.4184 |
0.0407 USDT |
0.0368 USDT |
0.0385 USDT |
0.0404 USDT |
| 2023-10-09 |
0.0610 USDT |
175,388.4007 |
0.0630 USDT |
0.0613 USDT |
0.0624 USDT |
0.0622 USDT |
| 2023-10-08 |
0.0592 USDT |
162,376.3221 |
0.0581 USDT |
0.0571 USDT |
0.0576 USDT |
0.0573 USDT |
| 2023-10-07 |
0.0615 USDT |
153,403.2619 |
0.0611 USDT |
0.0605 USDT |
0.0610 USDT |
0.0607 USDT |
| 2023-10-06 |
0.0656 USDT |
103,563.0035 |
0.0643 USDT |
0.0613 USDT |
0.0628 USDT |
0.0616 USDT |
| 2023-10-05 |
0.0667 USDT |
202,927.2924 |
0.0653 USDT |
0.0651 USDT |
0.0673 USDT |
0.0678 USDT |
| 2023-10-04 |
0.0736 USDT |
179,295.6038 |
0.0723 USDT |
0.0682 USDT |
0.0695 USDT |
0.0688 USDT |
| 2023-10-03 |
0.0738 USDT |
176,769.9826 |
0.0746 USDT |
0.0739 USDT |
0.0746 USDT |
0.0742 USDT |
| 2023-10-02 |
0.0732 USDT |
183,433.6430 |
0.0767 USDT |
0.0744 USDT |
0.0757 USDT |
0.0759 USDT |
| 2023-10-01 |
0.0790 USDT |
131,869.1712 |
0.0767 USDT |
0.0757 USDT |
0.0773 USDT |
0.0762 USDT |
| 2023-09-30 |
0.0845 USDT |
94,229.3250 |
0.0839 USDT |
0.0816 USDT |
0.0830 USDT |
0.0827 USDT |
| 2023-09-29 |
0.0920 USDT |
119,426.8446 |
0.0877 USDT |
0.0865 USDT |
0.0890 USDT |
0.0882 USDT |
| 2023-09-28 |
0.1017 USDT |
111,687.6104 |
0.0971 USDT |
0.0959 USDT |
0.0973 USDT |
0.0959 USDT |
| 2023-09-27 |
0.1075 USDT |
89,596.7927 |
0.1074 USDT |
0.1066 USDT |
0.1086 USDT |
0.1086 USDT |
| 2023-09-26 |
0.1130 USDT |
76,051.8012 |
0.1120 USDT |
0.1100 USDT |
0.1115 USDT |
0.1102 USDT |
| 2023-09-25 |
0.1203 USDT |
86,742.2838 |
0.1168 USDT |
0.1140 USDT |
0.1159 USDT |
0.1165 USDT |
| 2023-09-24 |
0.1213 USDT |
94,607.0712 |
0.1210 USDT |
0.1186 USDT |
0.1215 USDT |
0.1214 USDT |
| 2023-09-23 |
0.1247 USDT |
72,308.7122 |
0.1259 USDT |
0.1234 USDT |
0.1245 USDT |
0.1239 USDT |
| 2023-09-22 |
0.1336 USDT |
66,333.6379 |
0.1323 USDT |
0.1288 USDT |
0.1304 USDT |
0.1299 USDT |
| 2023-09-21 |
0.1337 USDT |
55,282.6409 |
0.1354 USDT |
0.1349 USDT |
0.1367 USDT |
0.1368 USDT |
| 2023-09-20 |
0.1364 USDT |
109,101.7946 |
0.1367 USDT |
0.1319 USDT |
0.1344 USDT |
0.1332 USDT |
| 2023-09-19 |
0.1438 USDT |
64,108.2441 |
0.1382 USDT |
0.1368 USDT |
0.1392 USDT |
0.1395 USDT |
| 2023-09-18 |
0.1557 USDT |
103,379.2871 |
0.1483 USDT |
0.1455 USDT |
0.1488 USDT |
0.1499 USDT |
| 2023-09-17 |
0.1635 USDT |
75,023.3903 |
0.1645 USDT |
0.1638 USDT |
0.1671 USDT |
0.1723 USDT |
| 2023-09-16 |
0.1639 USDT |
52,937.3475 |
0.1620 USDT |
0.1588 USDT |
0.1615 USDT |
0.1595 USDT |
| 2023-09-15 |
0.1889 USDT |
59,860.7740 |
0.1854 USDT |
0.1682 USDT |
0.1711 USDT |
0.1696 USDT |
| 2023-09-14 |
0.2124 USDT |
47,757.8670 |
0.2064 USDT |
0.2010 USDT |
0.2045 USDT |
0.2023 USDT |
| 2023-09-13 |
0.2350 USDT |
59,950.5947 |
0.2274 USDT |
0.2213 USDT |
0.2256 USDT |
0.2247 USDT |
| 2023-09-12 |
0.2459 USDT |
50,984.4087 |
0.2406 USDT |
0.2406 USDT |
0.2473 USDT |
0.2460 USDT |
| 2023-09-11 |
0.2474 USDT |
85,574.8160 |
0.2502 USDT |
0.2391 USDT |
0.2504 USDT |
0.2598 USDT |
| 2023-09-10 |
0.2429 USDT |
58,849.6923 |
0.2430 USDT |
0.2350 USDT |
0.2418 USDT |
0.2381 USDT |
| 2023-09-09 |
0.2435 USDT |
37,534.7129 |
0.2461 USDT |
0.2347 USDT |
0.2379 USDT |
0.2357 USDT |
| 2023-09-08 |
0.2521 USDT |
22,340.7770 |
0.2498 USDT |
0.2466 USDT |
0.2488 USDT |
0.2477 USDT |
| 2023-09-07 |
0.2701 USDT |
47,961.5436 |
0.2621 USDT |
0.2524 USDT |
0.2640 USDT |
0.2588 USDT |
| 2023-09-06 |
0.2777 USDT |
56,154.6490 |
0.2816 USDT |
0.2633 USDT |
0.2744 USDT |
0.2751 USDT |