Identifier on DigiFinex: zz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.2335 USDT |
20,773.0000 |
0.2365 USDT |
0.2316 USDT |
0.2365 USDT |
0.2352 USDT |
| 2023-06-02 |
0.2349 USDT |
21,673.0000 |
0.2318 USDT |
0.2302 USDT |
0.2330 USDT |
0.2351 USDT |
| 2023-06-01 |
0.2464 USDT |
19,327.0000 |
0.2431 USDT |
0.2343 USDT |
0.2401 USDT |
0.2380 USDT |
| 2023-05-31 |
0.2475 USDT |
18,257.0000 |
0.2404 USDT |
0.2395 USDT |
0.2488 USDT |
0.2529 USDT |
| 2023-05-30 |
0.2562 USDT |
16,422.0000 |
0.2544 USDT |
0.2464 USDT |
0.2525 USDT |
0.2506 USDT |
| 2023-05-29 |
0.2526 USDT |
14,730.0000 |
0.2543 USDT |
0.2512 USDT |
0.2563 USDT |
0.2548 USDT |
| 2023-05-28 |
0.2244 USDT |
27,257.0000 |
0.2210 USDT |
0.2192 USDT |
0.2268 USDT |
0.2280 USDT |
| 2023-05-27 |
0.2187 USDT |
23,463.0000 |
0.2158 USDT |
0.2148 USDT |
0.2216 USDT |
0.2177 USDT |
| 2023-05-26 |
0.2222 USDT |
30,555.0000 |
0.2210 USDT |
0.2137 USDT |
0.2206 USDT |
0.2207 USDT |
| 2023-05-25 |
0.2326 USDT |
18,300.0000 |
0.2239 USDT |
0.2239 USDT |
0.2293 USDT |
0.2243 USDT |
| 2023-05-24 |
0.2423 USDT |
21,605.0000 |
0.2364 USDT |
0.2328 USDT |
0.2372 USDT |
0.2372 USDT |
| 2023-05-23 |
0.2525 USDT |
27,208.0000 |
0.2486 USDT |
0.2427 USDT |
0.2482 USDT |
0.2456 USDT |
| 2023-05-22 |
0.2550 USDT |
19,022.0000 |
0.2556 USDT |
0.2499 USDT |
0.2590 USDT |
0.2593 USDT |
| 2023-05-21 |
0.2611 USDT |
20,686.0000 |
0.2610 USDT |
0.2518 USDT |
0.2593 USDT |
0.2574 USDT |
| 2023-05-20 |
0.2590 USDT |
19,587.0000 |
0.2637 USDT |
0.2565 USDT |
0.2637 USDT |
0.2603 USDT |
| 2023-05-19 |
0.2568 USDT |
22,074.0000 |
0.2663 USDT |
0.2523 USDT |
0.2586 USDT |
0.2564 USDT |
| 2023-05-18 |
0.2687 USDT |
18,678.0000 |
0.2674 USDT |
0.2513 USDT |
0.2583 USDT |
0.2565 USDT |
| 2023-05-17 |
0.2576 USDT |
14,081.0000 |
0.2708 USDT |
0.2692 USDT |
0.2783 USDT |
0.2740 USDT |
| 2023-05-16 |
0.2619 USDT |
17,577.0000 |
0.2613 USDT |
0.2575 USDT |
0.2645 USDT |
0.2575 USDT |
| 2023-05-15 |
0.2694 USDT |
16,086.0000 |
0.2726 USDT |
0.2661 USDT |
0.2720 USDT |
0.2686 USDT |
| 2023-05-14 |
0.2666 USDT |
16,663.0000 |
0.2624 USDT |
0.2583 USDT |
0.2647 USDT |
0.2688 USDT |
| 2023-05-13 |
0.2797 USDT |
18,051.0000 |
0.2807 USDT |
0.2659 USDT |
0.2724 USDT |
0.2668 USDT |
| 2023-05-12 |
0.2731 USDT |
19,784.0000 |
0.2773 USDT |
0.2696 USDT |
0.2789 USDT |
0.2787 USDT |
| 2023-05-11 |
0.2782 USDT |
21,237.0000 |
0.2644 USDT |
0.2573 USDT |
0.2657 USDT |
0.2614 USDT |
| 2023-05-10 |
0.2870 USDT |
18,004.0000 |
0.2831 USDT |
0.2828 USDT |
0.2851 USDT |
0.2849 USDT |
| 2023-05-09 |
0.2894 USDT |
16,481.0000 |
0.2839 USDT |
0.2808 USDT |
0.2865 USDT |
0.2911 USDT |
| 2023-05-08 |
0.2955 USDT |
19,043.0000 |
0.2982 USDT |
0.2814 USDT |
0.2903 USDT |
0.2907 USDT |
| 2023-05-07 |
0.2985 USDT |
18,742.0000 |
0.2971 USDT |
0.2916 USDT |
0.2938 USDT |
0.2916 USDT |
| 2023-05-06 |
0.3001 USDT |
31,294.0000 |
0.2919 USDT |
0.2895 USDT |
0.3053 USDT |
0.3126 USDT |
| 2023-05-05 |
0.3090 USDT |
18,469.0000 |
0.3076 USDT |
0.2988 USDT |
0.3059 USDT |
0.3100 USDT |
| 2023-05-04 |
0.3138 USDT |
16,559.0000 |
0.3097 USDT |
0.3021 USDT |
0.3098 USDT |
0.3098 USDT |
| 2023-05-03 |
0.3178 USDT |
23,736.0000 |
0.3097 USDT |
0.3004 USDT |
0.3037 USDT |
0.3026 USDT |
| 2023-05-02 |
0.3429 USDT |
19,399.0000 |
0.3223 USDT |
0.3148 USDT |
0.3235 USDT |
0.3273 USDT |
| 2023-05-01 |
0.3564 USDT |
14,344.0000 |
0.3460 USDT |
0.3424 USDT |
0.3478 USDT |
0.3431 USDT |
| 2023-04-30 |
0.3744 USDT |
13,865.0000 |
0.3682 USDT |
0.3682 USDT |
0.3772 USDT |
0.3730 USDT |
| 2023-04-29 |
0.3744 USDT |
15,027.0000 |
0.3742 USDT |
0.3657 USDT |
0.3759 USDT |
0.3743 USDT |
| 2023-04-28 |
0.3708 USDT |
14,025.0000 |
0.3689 USDT |
0.3573 USDT |
0.3645 USDT |
0.3645 USDT |
| 2023-04-27 |
0.3636 USDT |
15,903.0000 |
0.3577 USDT |
0.3533 USDT |
0.3647 USDT |
0.3701 USDT |
| 2023-04-26 |
0.3791 USDT |
18,385.0000 |
0.3850 USDT |
0.3567 USDT |
0.3625 USDT |
0.3598 USDT |
| 2023-04-25 |
0.3740 USDT |
26,373.0000 |
0.3556 USDT |
0.3526 USDT |
0.3678 USDT |
0.3718 USDT |
| 2023-04-24 |
0.3989 USDT |
20,155.0000 |
0.3911 USDT |
0.3801 USDT |
0.3833 USDT |
0.3833 USDT |
| 2023-04-23 |
0.4153 USDT |
17,677.0000 |
0.4032 USDT |
0.3913 USDT |
0.4026 USDT |
0.4054 USDT |
| 2023-04-22 |
0.3980 USDT |
17,825.0000 |
0.4287 USDT |
0.4047 USDT |
0.4172 USDT |
0.4414 USDT |
| 2023-04-21 |
0.4107 USDT |
13,782.0000 |
0.3874 USDT |
0.3847 USDT |
0.3950 USDT |
0.3962 USDT |
| 2023-04-20 |
0.4461 USDT |
20,807.0000 |
0.4514 USDT |
0.4120 USDT |
0.4204 USDT |
0.4180 USDT |
| 2023-04-19 |
0.5010 USDT |
11,412.0000 |
0.4703 USDT |
0.4633 USDT |
0.4785 USDT |
0.4771 USDT |
| 2023-04-18 |
0.5519 USDT |
7,573.0000 |
0.5433 USDT |
0.5365 USDT |
0.5470 USDT |
0.5437 USDT |
| 2023-04-17 |
0.5500 USDT |
9,036.0000 |
0.5159 USDT |
0.5070 USDT |
0.5240 USDT |
0.5444 USDT |
| 2023-04-16 |
0.5822 USDT |
13,523.0000 |
0.5618 USDT |
0.5575 USDT |
0.5648 USDT |
0.5648 USDT |
| 2023-04-15 |
0.5392 USDT |
12,817.0000 |
0.5960 USDT |
0.5897 USDT |
0.6079 USDT |
0.6113 USDT |