Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0137 USDT |
27,091,004.1891 |
0.0140 USDT |
0.0132 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-10-02 |
0.0141 USDT |
29,074,072.8955 |
0.0142 USDT |
0.0137 USDT |
0.0142 USDT |
0.0140 USDT |
| 2024-10-01 |
0.0146 USDT |
1,458,790.0893 |
0.0139 USDT |
0.0138 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-09-30 |
0.0163 USDT |
4,359,987.9356 |
0.0161 USDT |
0.0156 USDT |
0.0160 USDT |
0.0161 USDT |
| 2024-09-29 |
0.0177 USDT |
873,933.3326 |
0.0177 USDT |
0.0175 USDT |
0.0178 USDT |
0.0176 USDT |
| 2024-09-28 |
0.0177 USDT |
548,237.9005 |
0.0176 USDT |
0.0174 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-09-27 |
0.0176 USDT |
2,254,204.5667 |
0.0181 USDT |
0.0175 USDT |
0.0178 USDT |
0.0177 USDT |
| 2024-09-26 |
0.0169 USDT |
2,586,922.7642 |
0.0172 USDT |
0.0168 USDT |
0.0170 USDT |
0.0172 USDT |
| 2024-09-25 |
0.0162 USDT |
1,441,328.2076 |
0.0159 USDT |
0.0156 USDT |
0.0158 USDT |
0.0156 USDT |
| 2024-09-24 |
0.0160 USDT |
4,500,621.2285 |
0.0161 USDT |
0.0161 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-09-23 |
0.0160 USDT |
7,219,751.9637 |
0.0158 USDT |
0.0157 USDT |
0.0159 USDT |
0.0160 USDT |
| 2024-09-22 |
0.0157 USDT |
291,482.4382 |
0.0158 USDT |
0.0157 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-09-21 |
0.0158 USDT |
532,016.5602 |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-09-20 |
0.0159 USDT |
6,139,072.8355 |
0.0157 USDT |
0.0152 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-09-19 |
0.0154 USDT |
4,559,173.8603 |
0.0161 USDT |
0.0155 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-09-18 |
0.0139 USDT |
71,825,064.1406 |
0.0136 USDT |
0.0133 USDT |
0.0138 USDT |
0.0139 USDT |
| 2024-09-17 |
0.0137 USDT |
13,476,202.2102 |
0.0143 USDT |
0.0134 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-09-16 |
0.0126 USDT |
7,767,510.2442 |
0.0121 USDT |
0.0121 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-09-15 |
0.0137 USDT |
3,009,222.8645 |
0.0139 USDT |
0.0134 USDT |
0.0136 USDT |
0.0134 USDT |
| 2024-09-14 |
0.0137 USDT |
2,642,349.4486 |
0.0136 USDT |
0.0133 USDT |
0.0136 USDT |
0.0137 USDT |
| 2024-09-13 |
0.0131 USDT |
5,194,424.5475 |
0.0135 USDT |
0.0134 USDT |
0.0137 USDT |
0.0140 USDT |
| 2024-09-12 |
0.0124 USDT |
3,823,760.2642 |
0.0127 USDT |
0.0123 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-09-11 |
0.0117 USDT |
30,990,356.1799 |
0.0110 USDT |
0.0109 USDT |
0.0112 USDT |
0.0121 USDT |
| 2024-09-10 |
0.0119 USDT |
9,617,804.1304 |
0.0119 USDT |
0.0119 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-09-09 |
0.0113 USDT |
22,493,956.1436 |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0120 USDT |
| 2024-09-08 |
0.0104 USDT |
19,929,204.0726 |
0.0103 USDT |
0.0102 USDT |
0.0103 USDT |
0.0105 USDT |
| 2024-09-07 |
0.0098 USDT |
624,796.5269 |
0.0105 USDT |
0.0103 USDT |
0.0105 USDT |
0.0103 USDT |
| 2024-09-06 |
0.0106 USDT |
396,055.2765 |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-09-05 |
0.0117 USDT |
1,244,256.5288 |
0.0114 USDT |
0.0112 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-09-04 |
0.0116 USDT |
15,836,897.2155 |
0.0123 USDT |
0.0122 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-09-03 |
0.0130 USDT |
6,384,526.7683 |
0.0124 USDT |
0.0123 USDT |
0.0126 USDT |
0.0127 USDT |
| 2024-09-02 |
0.0126 USDT |
3,846,037.4280 |
0.0130 USDT |
0.0128 USDT |
0.0130 USDT |
0.0133 USDT |
| 2024-09-01 |
0.0127 USDT |
6,132,362.0929 |
0.0128 USDT |
0.0126 USDT |
0.0128 USDT |
0.0129 USDT |
| 2024-08-31 |
0.0134 USDT |
1,134,807.9534 |
0.0133 USDT |
0.0132 USDT |
0.0133 USDT |
0.0134 USDT |
| 2024-08-30 |
0.0133 USDT |
7,036,119.6232 |
0.0130 USDT |
0.0129 USDT |
0.0132 USDT |
0.0134 USDT |
| 2024-08-29 |
0.0138 USDT |
12,966,625.3942 |
0.0135 USDT |
0.0132 USDT |
0.0136 USDT |
0.0136 USDT |
| 2024-08-28 |
0.0135 USDT |
38,600,546.3653 |
0.0135 USDT |
0.0131 USDT |
0.0136 USDT |
0.0134 USDT |
| 2024-08-27 |
0.0159 USDT |
2,363,500.7735 |
0.0154 USDT |
0.0152 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-08-26 |
0.0170 USDT |
4,891,907.6420 |
0.0169 USDT |
0.0163 USDT |
0.0166 USDT |
0.0164 USDT |
| 2024-08-25 |
0.0175 USDT |
3,976,902.9725 |
0.0174 USDT |
0.0173 USDT |
0.0174 USDT |
0.0175 USDT |
| 2024-08-24 |
0.0175 USDT |
2,362,582.3959 |
0.0172 USDT |
0.0172 USDT |
0.0173 USDT |
0.0172 USDT |
| 2024-08-23 |
0.0155 USDT |
52,677,283.5018 |
0.0150 USDT |
0.0148 USDT |
0.0155 USDT |
0.0169 USDT |
| 2024-08-22 |
0.0146 USDT |
2,787,523.6911 |
0.0145 USDT |
0.0143 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-08-21 |
0.0144 USDT |
14,309,354.0136 |
0.0143 USDT |
0.0143 USDT |
0.0150 USDT |
0.0152 USDT |
| 2024-08-20 |
0.0143 USDT |
1,378,263.7586 |
0.0137 USDT |
0.0137 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-08-19 |
0.0134 USDT |
6,913,388.0127 |
0.0135 USDT |
0.0134 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-08-18 |
0.0143 USDT |
2,521,572.0040 |
0.0144 USDT |
0.0140 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-08-17 |
0.0139 USDT |
934,517.4895 |
0.0142 USDT |
0.0139 USDT |
0.0140 USDT |
0.0140 USDT |
| 2024-08-16 |
0.0133 USDT |
14,062,287.6964 |
0.0131 USDT |
0.0131 USDT |
0.0136 USDT |
0.0138 USDT |
| 2024-08-15 |
0.0131 USDT |
85,212,489.7148 |
0.0137 USDT |
0.0118 USDT |
0.0125 USDT |
0.0128 USDT |