Identifier on DigiFinex: zz_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-14 |
0.4958 USDT |
15,537.0000 |
0.4763 USDT |
0.4714 USDT |
0.4853 USDT |
0.5197 USDT |
| 2023-04-13 |
0.4630 USDT |
10,256.0000 |
0.4744 USDT |
0.4567 USDT |
0.4688 USDT |
0.4571 USDT |
| 2023-04-12 |
0.4349 USDT |
9,485.0000 |
0.4374 USDT |
0.4232 USDT |
0.4373 USDT |
0.4329 USDT |
| 2023-04-11 |
0.4801 USDT |
13,717.0000 |
0.4738 USDT |
0.4499 USDT |
0.4653 USDT |
0.4499 USDT |
| 2023-04-10 |
0.4378 USDT |
21,119.0000 |
0.4368 USDT |
0.4351 USDT |
0.4532 USDT |
0.4785 USDT |
| 2023-04-09 |
0.3949 USDT |
14,615.0000 |
0.3964 USDT |
0.3913 USDT |
0.4001 USDT |
0.4073 USDT |
| 2023-04-08 |
0.3243 USDT |
34,739.0000 |
0.3015 USDT |
0.3007 USDT |
0.3071 USDT |
0.3735 USDT |
| 2023-04-07 |
0.3178 USDT |
14,389.0000 |
0.3227 USDT |
0.3165 USDT |
0.3219 USDT |
0.3208 USDT |
| 2023-04-06 |
0.3271 USDT |
16,501.0000 |
0.3133 USDT |
0.3103 USDT |
0.3157 USDT |
0.3211 USDT |
| 2023-04-05 |
0.3532 USDT |
20,702.0000 |
0.3349 USDT |
0.3292 USDT |
0.3354 USDT |
0.3345 USDT |
| 2023-04-04 |
0.3435 USDT |
15,202.0000 |
0.3623 USDT |
0.3507 USDT |
0.3656 USDT |
0.3666 USDT |
| 2023-04-03 |
0.3620 USDT |
16,351.0000 |
0.3564 USDT |
0.3337 USDT |
0.3429 USDT |
0.3383 USDT |
| 2023-04-02 |
0.3838 USDT |
13,081.0000 |
0.3764 USDT |
0.3627 USDT |
0.3734 USDT |
0.3737 USDT |
| 2023-04-01 |
0.3855 USDT |
11,504.0000 |
0.3978 USDT |
0.3794 USDT |
0.3897 USDT |
0.3901 USDT |
| 2023-03-31 |
0.3938 USDT |
9,857.0000 |
0.3940 USDT |
0.3804 USDT |
0.3898 USDT |
0.3858 USDT |
| 2023-03-30 |
0.4302 USDT |
12,568.0000 |
0.4110 USDT |
0.4048 USDT |
0.4178 USDT |
0.4151 USDT |
| 2023-03-29 |
0.4545 USDT |
13,114.0000 |
0.4554 USDT |
0.4439 USDT |
0.4500 USDT |
0.4480 USDT |
| 2023-03-28 |
0.4015 USDT |
18,490.0000 |
0.4306 USDT |
0.4064 USDT |
0.4335 USDT |
0.4489 USDT |
| 2023-03-27 |
0.4016 USDT |
17,023.0000 |
0.3900 USDT |
0.3813 USDT |
0.3894 USDT |
0.3894 USDT |
| 2023-03-26 |
0.4381 USDT |
11,600.0000 |
0.4454 USDT |
0.4308 USDT |
0.4399 USDT |
0.4327 USDT |
| 2023-03-25 |
0.5088 USDT |
11,305.0000 |
0.4603 USDT |
0.4564 USDT |
0.4625 USDT |
0.4584 USDT |
| 2023-03-24 |
0.6011 USDT |
22,754.0000 |
0.5630 USDT |
0.4719 USDT |
0.5362 USDT |
0.4819 USDT |
| 2023-03-23 |
0.5482 USDT |
8,502.0000 |
0.5909 USDT |
0.5746 USDT |
0.6147 USDT |
0.6437 USDT |
| 2023-03-22 |
0.5711 USDT |
13,271.0000 |
0.5918 USDT |
0.5137 USDT |
0.5484 USDT |
0.5139 USDT |
| 2023-03-21 |
0.4843 USDT |
9,430.0000 |
0.6004 USDT |
0.5532 USDT |
0.5851 USDT |
0.5843 USDT |
| 2023-03-20 |
0.4210 USDT |
10,976.0000 |
0.4222 USDT |
0.4128 USDT |
0.4207 USDT |
0.4198 USDT |
| 2023-03-19 |
0.3620 USDT |
15,742.0000 |
0.3740 USDT |
0.3621 USDT |
0.3755 USDT |
0.3743 USDT |
| 2023-03-18 |
0.3725 USDT |
16,792.0000 |
0.3739 USDT |
0.3513 USDT |
0.3637 USDT |
0.3621 USDT |
| 2023-03-17 |
0.3492 USDT |
13,480.0000 |
0.3532 USDT |
0.3504 USDT |
0.3614 USDT |
0.3739 USDT |
| 2023-03-16 |
0.3336 USDT |
14,858.0000 |
0.3274 USDT |
0.3259 USDT |
0.3321 USDT |
0.3383 USDT |
| 2023-03-15 |
0.3583 USDT |
14,850.0000 |
0.3369 USDT |
0.3294 USDT |
0.3427 USDT |
0.3467 USDT |
| 2023-03-14 |
0.3670 USDT |
12,697.0000 |
0.3656 USDT |
0.3631 USDT |
0.3723 USDT |
0.3717 USDT |
| 2023-03-13 |
0.3322 USDT |
17,295.0000 |
0.3738 USDT |
0.3571 USDT |
0.3662 USDT |
0.3749 USDT |
| 2023-03-12 |
0.2866 USDT |
17,297.0000 |
0.2782 USDT |
0.2782 USDT |
0.2876 USDT |
0.2862 USDT |
| 2023-03-11 |
0.2901 USDT |
14,547.0000 |
0.2780 USDT |
0.2768 USDT |
0.2817 USDT |
0.2828 USDT |
| 2023-03-10 |
0.3131 USDT |
8,653.0000 |
0.3374 USDT |
0.3201 USDT |
0.3302 USDT |
0.3217 USDT |
| 2023-03-09 |
0.3428 USDT |
15,796.0000 |
0.3406 USDT |
0.3125 USDT |
0.3213 USDT |
0.3173 USDT |
| 2023-03-08 |
0.3607 USDT |
13,630.0000 |
0.3498 USDT |
0.3287 USDT |
0.3356 USDT |
0.3465 USDT |
| 2023-03-07 |
0.3809 USDT |
13,205.0000 |
0.3616 USDT |
0.3491 USDT |
0.3594 USDT |
0.3589 USDT |
| 2023-03-06 |
0.3869 USDT |
14,979.0000 |
0.3951 USDT |
0.3746 USDT |
0.3811 USDT |
0.4115 USDT |
| 2023-03-05 |
0.3603 USDT |
14,284.0000 |
0.3772 USDT |
0.3661 USDT |
0.3857 USDT |
0.3982 USDT |
| 2023-03-04 |
0.3667 USDT |
13,970.0000 |
0.3641 USDT |
0.3385 USDT |
0.3478 USDT |
0.3507 USDT |
| 2023-03-03 |
0.3175 USDT |
38,574.0000 |
0.3869 USDT |
0.3549 USDT |
0.3787 USDT |
0.3663 USDT |
| 2023-03-02 |
0.2427 USDT |
55,131.0000 |
0.2367 USDT |
0.2301 USDT |
0.2392 USDT |
0.2967 USDT |
| 2023-03-01 |
0.2856 USDT |
254,746.0000 |
0.2854 USDT |
0.1940 USDT |
0.2411 USDT |
0.2368 USDT |
| 2023-02-28 |
0.4513 USDT |
47,185.0000 |
0.4055 USDT |
0.3637 USDT |
0.3641 USDT |
0.3637 USDT |