Identifier on DigiFinex: zero_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.1510 USDT |
40,304.2144 ZERO |
0.1550 USDT |
0.1549 USDT |
0.1586 USDT |
0.1578 USDT |
| 2024-05-01 |
0.1496 USDT |
516,807.3700 ZERO |
0.1458 USDT |
0.1442 USDT |
0.1464 USDT |
0.1536 USDT |
| 2024-04-30 |
0.1586 USDT |
446,224.0141 ZERO |
0.1568 USDT |
0.1473 USDT |
0.1494 USDT |
0.1493 USDT |
| 2024-04-29 |
0.1641 USDT |
341,086.0439 ZERO |
0.1610 USDT |
0.1592 USDT |
0.1615 USDT |
0.1615 USDT |
| 2024-04-28 |
0.1717 USDT |
328,233.7891 ZERO |
0.1713 USDT |
0.1665 USDT |
0.1681 USDT |
0.1676 USDT |
| 2024-04-27 |
0.1671 USDT |
324,151.6715 ZERO |
0.1646 USDT |
0.1622 USDT |
0.1656 USDT |
0.1713 USDT |
| 2024-04-26 |
0.1751 USDT |
398,314.6047 ZERO |
0.1755 USDT |
0.1718 USDT |
0.1736 USDT |
0.1762 USDT |
| 2024-04-25 |
0.1818 USDT |
478,485.3291 ZERO |
0.1781 USDT |
0.1778 USDT |
0.1799 USDT |
0.1829 USDT |
| 2024-04-24 |
0.1913 USDT |
365,792.9406 ZERO |
0.1854 USDT |
0.1826 USDT |
0.1849 USDT |
0.1861 USDT |
| 2024-04-23 |
0.1858 USDT |
403,371.1199 ZERO |
0.1849 USDT |
0.1834 USDT |
0.1853 USDT |
0.1958 USDT |
| 2024-04-22 |
0.1818 USDT |
388,760.6281 ZERO |
0.1841 USDT |
0.1789 USDT |
0.1811 USDT |
0.1837 USDT |
| 2024-04-21 |
0.1814 USDT |
384,175.3491 ZERO |
0.1802 USDT |
0.1750 USDT |
0.1766 USDT |
0.1757 USDT |
| 2024-04-20 |
0.1740 USDT |
302,995.2723 ZERO |
0.1770 USDT |
0.1766 USDT |
0.1789 USDT |
0.1806 USDT |
| 2024-04-19 |
0.1699 USDT |
438,667.3528 ZERO |
0.1697 USDT |
0.1678 USDT |
0.1701 USDT |
0.1695 USDT |
| 2024-04-18 |
0.1624 USDT |
488,536.6669 ZERO |
0.1604 USDT |
0.1592 USDT |
0.1618 USDT |
0.1630 USDT |
| 2024-04-17 |
0.1626 USDT |
503,352.8891 ZERO |
0.1621 USDT |
0.1549 USDT |
0.1595 USDT |
0.1623 USDT |
| 2024-04-16 |
0.1616 USDT |
455,433.9809 ZERO |
0.1622 USDT |
0.1545 USDT |
0.1575 USDT |
0.1613 USDT |
| 2024-04-15 |
0.1749 USDT |
513,605.3758 ZERO |
0.1665 USDT |
0.1626 USDT |
0.1643 USDT |
0.1665 USDT |
| 2024-04-14 |
0.1675 USDT |
561,719.8455 ZERO |
0.1650 USDT |
0.1626 USDT |
0.1672 USDT |
0.1713 USDT |
| 2024-04-13 |
0.1819 USDT |
533,283.3778 ZERO |
0.1835 USDT |
0.1621 USDT |
0.1671 USDT |
0.1643 USDT |
| 2024-04-12 |
0.2028 USDT |
490,366.1408 ZERO |
0.2062 USDT |
0.1554 USDT |
0.1901 USDT |
0.1794 USDT |
| 2024-04-11 |
0.2146 USDT |
354,784.5188 ZERO |
0.2172 USDT |
0.2117 USDT |
0.2147 USDT |
0.2156 USDT |
| 2024-04-10 |
0.2186 USDT |
330,299.3748 ZERO |
0.2145 USDT |
0.2088 USDT |
0.2105 USDT |
0.2103 USDT |
| 2024-04-09 |
0.2359 USDT |
261,675.2459 ZERO |
0.2316 USDT |
0.2263 USDT |
0.2302 USDT |
0.2312 USDT |
| 2024-04-08 |
0.2439 USDT |
328,693.1478 ZERO |
0.2494 USDT |
0.2435 USDT |
0.2472 USDT |
0.2476 USDT |
| 2024-04-07 |
0.2457 USDT |
244,368.1967 ZERO |
0.2424 USDT |
0.2408 USDT |
0.2434 USDT |
0.2440 USDT |
| 2024-04-06 |
0.2452 USDT |
176,325.0716 ZERO |
0.2458 USDT |
0.2454 USDT |
0.2474 USDT |
0.2464 USDT |
| 2024-04-05 |
0.2455 USDT |
275,702.6947 ZERO |
0.2442 USDT |
0.2373 USDT |
0.2407 USDT |
0.2421 USDT |
| 2024-04-04 |
0.2639 USDT |
250,941.8757 ZERO |
0.2662 USDT |
0.2592 USDT |
0.2619 USDT |
0.2629 USDT |
| 2024-04-03 |
0.2696 USDT |
255,744.7852 ZERO |
0.2735 USDT |
0.2640 USDT |
0.2686 USDT |
0.2640 USDT |
| 2024-04-02 |
0.2856 USDT |
328,811.8606 ZERO |
0.2709 USDT |
0.2658 USDT |
0.2703 USDT |
0.2680 USDT |
| 2024-04-01 |
0.3038 USDT |
259,417.2547 ZERO |
0.2978 USDT |
0.2930 USDT |
0.2972 USDT |
0.2951 USDT |
| 2024-03-31 |
0.3059 USDT |
201,055.2619 ZERO |
0.3048 USDT |
0.3031 USDT |
0.3063 USDT |
0.3060 USDT |
| 2024-03-30 |
0.3009 USDT |
180,395.5204 ZERO |
0.3113 USDT |
0.3037 USDT |
0.3072 USDT |
0.3067 USDT |
| 2024-03-29 |
0.2911 USDT |
231,657.8834 ZERO |
0.2877 USDT |
0.2845 USDT |
0.2880 USDT |
0.2880 USDT |
| 2024-03-28 |
0.2963 USDT |
254,549.8144 ZERO |
0.2940 USDT |
0.2924 USDT |
0.2959 USDT |
0.3026 USDT |
| 2024-03-27 |
0.3026 USDT |
313,813.6544 ZERO |
0.3041 USDT |
0.2916 USDT |
0.2954 USDT |
0.2929 USDT |
| 2024-03-26 |
0.3141 USDT |
257,650.8240 ZERO |
0.3100 USDT |
0.3034 USDT |
0.3069 USDT |
0.3077 USDT |
| 2024-03-25 |
0.3203 USDT |
234,708.6367 ZERO |
0.3240 USDT |
0.3156 USDT |
0.3174 USDT |
0.3172 USDT |
| 2024-03-24 |
0.3070 USDT |
223,109.5477 ZERO |
0.3049 USDT |
0.3044 USDT |
0.3091 USDT |
0.3126 USDT |
| 2024-03-23 |
0.3026 USDT |
177,363.1495 ZERO |
0.3095 USDT |
0.3013 USDT |
0.3057 USDT |
0.3043 USDT |
| 2024-03-22 |
0.3112 USDT |
317,139.7798 ZERO |
0.3054 USDT |
0.2861 USDT |
0.2948 USDT |
0.3001 USDT |
| 2024-03-21 |
0.3338 USDT |
324,832.5471 ZERO |
0.3305 USDT |
0.3195 USDT |
0.3231 USDT |
0.3209 USDT |
| 2024-03-20 |
0.3134 USDT |
392,882.5468 ZERO |
0.3125 USDT |
0.3069 USDT |
0.3128 USDT |
0.3332 USDT |
| 2024-03-19 |
0.3317 USDT |
324,924.1072 ZERO |
0.3215 USDT |
0.3165 USDT |
0.3214 USDT |
0.3189 USDT |
| 2024-03-18 |
0.3830 USDT |
253,436.2384 ZERO |
0.3733 USDT |
0.3605 USDT |
0.3649 USDT |
0.3627 USDT |
| 2024-03-17 |
0.3702 USDT |
230,997.1494 ZERO |
0.3740 USDT |
0.3714 USDT |
0.3753 USDT |
0.3803 USDT |
| 2024-03-16 |
0.3957 USDT |
228,078.0466 ZERO |
0.3882 USDT |
0.3592 USDT |
0.3679 USDT |
0.3661 USDT |
| 2024-03-15 |
0.4102 USDT |
267,754.3073 ZERO |
0.4226 USDT |
0.3970 USDT |
0.4061 USDT |
0.4049 USDT |
| 2024-03-14 |
0.4471 USDT |
257,039.8033 ZERO |
0.4526 USDT |
0.4184 USDT |
0.4256 USDT |
0.4215 USDT |