Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0267 USDT |
132,447.9347 |
0.0268 USDT |
0.0268 USDT |
0.0274 USDT |
0.0274 USDT |
| 2024-11-21 |
0.0262 USDT |
12,563,463.1081 |
0.0275 USDT |
0.0254 USDT |
0.0266 USDT |
0.0268 USDT |
| 2024-11-20 |
0.0251 USDT |
10,705,573.9658 |
0.0250 USDT |
0.0246 USDT |
0.0253 USDT |
0.0248 USDT |
| 2024-11-19 |
0.0251 USDT |
11,098,234.2234 |
0.0247 USDT |
0.0244 USDT |
0.0252 USDT |
0.0250 USDT |
| 2024-11-18 |
0.0254 USDT |
184,261.2141 |
0.0246 USDT |
0.0246 USDT |
0.0248 USDT |
0.0247 USDT |
| 2024-11-17 |
0.0258 USDT |
7,744.6977 |
0.0247 USDT |
0.0246 USDT |
0.0247 USDT |
0.0247 USDT |
| 2024-11-16 |
0.0279 USDT |
660,777.7134 |
0.0274 USDT |
0.0271 USDT |
0.0273 USDT |
0.0272 USDT |
| 2024-11-15 |
0.0271 USDT |
1,959,391.4215 |
0.0281 USDT |
0.0280 USDT |
0.0289 USDT |
0.0287 USDT |
| 2024-11-14 |
0.0295 USDT |
48,208,662.5233 |
0.0307 USDT |
0.0270 USDT |
0.0285 USDT |
0.0285 USDT |
| 2024-11-13 |
0.0308 USDT |
97,600,666.2853 |
0.0301 USDT |
0.0284 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-11-12 |
0.0301 USDT |
2,633,670.0216 |
0.0304 USDT |
0.0292 USDT |
0.0304 USDT |
0.0297 USDT |
| 2024-11-11 |
0.0285 USDT |
31,959,850.9885 |
0.0282 USDT |
0.0279 USDT |
0.0295 USDT |
0.0321 USDT |
| 2024-11-10 |
0.0245 USDT |
143,881.8590 |
0.0247 USDT |
0.0247 USDT |
0.0250 USDT |
0.0249 USDT |
| 2024-11-09 |
0.0237 USDT |
630,334.3788 |
0.0229 USDT |
0.0222 USDT |
0.0227 USDT |
0.0227 USDT |
| 2024-11-08 |
0.0241 USDT |
6,098,957.4829 |
0.0240 USDT |
0.0233 USDT |
0.0240 USDT |
0.0243 USDT |
| 2024-11-07 |
0.0247 USDT |
10,127,596.1580 |
0.0237 USDT |
0.0233 USDT |
0.0238 USDT |
0.0249 USDT |
| 2024-11-06 |
0.0228 USDT |
15,635,737.1256 |
0.0238 USDT |
0.0230 USDT |
0.0238 USDT |
0.0243 USDT |
| 2024-11-05 |
0.0194 USDT |
16,530,608.3621 |
0.0197 USDT |
0.0189 USDT |
0.0196 USDT |
0.0193 USDT |
| 2024-11-04 |
0.0188 USDT |
6,427,677.9787 |
0.0187 USDT |
0.0178 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-11-03 |
0.0186 USDT |
8,112,088.0048 |
0.0188 USDT |
0.0180 USDT |
0.0186 USDT |
0.0189 USDT |
| 2024-11-02 |
0.0196 USDT |
18,591.9909 |
0.0197 USDT |
0.0196 USDT |
0.0197 USDT |
0.0197 USDT |
| 2024-11-01 |
0.0200 USDT |
310,427.8408 |
0.0195 USDT |
0.0195 USDT |
0.0197 USDT |
0.0196 USDT |
| 2024-10-31 |
0.0216 USDT |
141,140.2947 |
0.0208 USDT |
0.0207 USDT |
0.0209 USDT |
0.0207 USDT |
| 2024-10-30 |
0.0222 USDT |
7,597,972.5481 |
0.0220 USDT |
0.0217 USDT |
0.0221 USDT |
0.0227 USDT |
| 2024-10-29 |
0.0218 USDT |
8,867,385.0522 |
0.0219 USDT |
0.0217 USDT |
0.0224 USDT |
0.0228 USDT |
| 2024-10-28 |
0.0193 USDT |
6,005,402.7475 |
0.0193 USDT |
0.0190 USDT |
0.0193 USDT |
0.0199 USDT |
| 2024-10-27 |
0.0183 USDT |
1,225,517.6598 |
0.0184 USDT |
0.0183 USDT |
0.0184 USDT |
0.0188 USDT |
| 2024-10-26 |
0.0173 USDT |
537,486.6359 |
0.0177 USDT |
0.0177 USDT |
0.0179 USDT |
0.0180 USDT |
| 2024-10-25 |
0.0181 USDT |
29,273,769.8629 |
0.0190 USDT |
0.0171 USDT |
0.0180 USDT |
0.0179 USDT |
| 2024-10-24 |
0.0183 USDT |
2,092,933.1312 |
0.0185 USDT |
0.0182 USDT |
0.0186 USDT |
0.0192 USDT |
| 2024-10-23 |
0.0174 USDT |
2,272,812.7468 |
0.0172 USDT |
0.0171 USDT |
0.0176 USDT |
0.0178 USDT |
| 2024-10-22 |
0.0182 USDT |
8,934,266.1046 |
0.0180 USDT |
0.0177 USDT |
0.0181 USDT |
0.0184 USDT |
| 2024-10-21 |
0.0189 USDT |
8,835,358.2742 |
0.0191 USDT |
0.0179 USDT |
0.0183 USDT |
0.0186 USDT |
| 2024-10-20 |
0.0195 USDT |
239,935.3467 |
0.0198 USDT |
0.0197 USDT |
0.0199 USDT |
0.0198 USDT |
| 2024-10-19 |
0.0192 USDT |
268,951.7852 |
0.0191 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-10-18 |
0.0191 USDT |
2,100,632.1097 |
0.0195 USDT |
0.0191 USDT |
0.0193 USDT |
0.0192 USDT |
| 2024-10-17 |
0.0183 USDT |
2,449,201.3741 |
0.0184 USDT |
0.0179 USDT |
0.0181 USDT |
0.0183 USDT |
| 2024-10-16 |
0.0186 USDT |
10,667,202.5397 |
0.0185 USDT |
0.0184 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-10-15 |
0.0176 USDT |
89,664,609.9015 |
0.0188 USDT |
0.0165 USDT |
0.0176 USDT |
0.0180 USDT |
| 2024-10-14 |
0.0164 USDT |
140,412.2346 |
0.0174 USDT |
0.0172 USDT |
0.0174 USDT |
0.0173 USDT |
| 2024-10-13 |
0.0150 USDT |
2,752,014.7001 |
0.0150 USDT |
0.0145 USDT |
0.0147 USDT |
0.0148 USDT |
| 2024-10-12 |
0.0152 USDT |
1,710,514.9280 |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-10-11 |
0.0144 USDT |
7,846,478.9321 |
0.0143 USDT |
0.0143 USDT |
0.0148 USDT |
0.0152 USDT |
| 2024-10-10 |
0.0132 USDT |
262,250.9515 |
0.0130 USDT |
0.0129 USDT |
0.0132 USDT |
0.0131 USDT |
| 2024-10-09 |
0.0147 USDT |
5,155,065.3221 |
0.0147 USDT |
0.0143 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-10-08 |
0.0152 USDT |
6,582,736.6692 |
0.0149 USDT |
0.0147 USDT |
0.0150 USDT |
0.0148 USDT |
| 2024-10-07 |
0.0157 USDT |
2,864,704.0399 |
0.0159 USDT |
0.0151 USDT |
0.0159 USDT |
0.0152 USDT |
| 2024-10-06 |
0.0148 USDT |
1,873,767.6563 |
0.0146 USDT |
0.0146 USDT |
0.0147 USDT |
0.0151 USDT |
| 2024-10-05 |
0.0147 USDT |
775,002.8363 |
0.0148 USDT |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-10-04 |
0.0142 USDT |
22,358.7089 |
0.0148 USDT |
0.0146 USDT |
0.0148 USDT |
0.0146 USDT |