Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.6486 USDT |
28,814.8341 |
0.6607 USDT |
0.6581 USDT |
0.6767 USDT |
0.6723 USDT |
| 2021-09-29 |
0.5891 USDT |
32,308.2891 |
0.5631 USDT |
0.5568 USDT |
0.5700 USDT |
0.5699 USDT |
| 2021-09-28 |
0.6005 USDT |
37,408.6902 |
0.5926 USDT |
0.5796 USDT |
0.5893 USDT |
0.5812 USDT |
| 2021-09-27 |
0.6727 USDT |
42,465.5439 |
0.6348 USDT |
0.6308 USDT |
0.6566 USDT |
0.6548 USDT |
| 2021-09-26 |
0.6331 USDT |
81,126.1115 |
0.6835 USDT |
0.6391 USDT |
0.6608 USDT |
0.6553 USDT |
| 2021-09-25 |
0.6355 USDT |
34,636.0317 |
0.6403 USDT |
0.6278 USDT |
0.6411 USDT |
0.6440 USDT |
| 2021-09-24 |
0.6411 USDT |
48,062.4338 |
0.6557 USDT |
0.6414 USDT |
0.6597 USDT |
0.6420 USDT |
| 2021-09-23 |
0.7136 USDT |
44,807.8979 |
0.7441 USDT |
0.7289 USDT |
0.7470 USDT |
0.7499 USDT |
| 2021-09-22 |
0.6384 USDT |
57,155.9211 |
0.6850 USDT |
0.6671 USDT |
0.6921 USDT |
0.6911 USDT |
| 2021-09-21 |
0.6318 USDT |
282,783.9077 |
0.5812 USDT |
0.5235 USDT |
0.6103 USDT |
0.5614 USDT |
| 2021-09-20 |
0.7526 USDT |
79,304.4945 |
0.7232 USDT |
0.6925 USDT |
0.7250 USDT |
0.6966 USDT |
| 2021-09-19 |
0.9356 USDT |
39,965.8265 |
0.9307 USDT |
0.8875 USDT |
0.9075 USDT |
0.9075 USDT |
| 2021-09-18 |
0.9644 USDT |
23,555.3879 |
0.9732 USDT |
0.9472 USDT |
0.9615 USDT |
0.9586 USDT |
| 2021-09-17 |
0.9334 USDT |
33,288.1745 |
0.9303 USDT |
0.8898 USDT |
0.9167 USDT |
0.9215 USDT |
| 2021-09-16 |
0.9524 USDT |
49,512.6437 |
0.9287 USDT |
0.8829 USDT |
0.9336 USDT |
0.9375 USDT |
| 2021-09-15 |
0.9279 USDT |
23,073.8543 |
0.9591 USDT |
0.9591 USDT |
0.9780 USDT |
0.9684 USDT |
| 2021-09-14 |
0.8517 USDT |
10,911.5907 |
0.8775 USDT |
0.8732 USDT |
0.8987 USDT |
0.8975 USDT |
| 2021-09-13 |
0.7966 USDT |
12,399.5764 |
0.8116 USDT |
0.7964 USDT |
0.8121 USDT |
0.8041 USDT |
| 2021-09-12 |
0.8364 USDT |
21,119.3333 |
0.8563 USDT |
0.8021 USDT |
0.8219 USDT |
0.8255 USDT |
| 2021-09-11 |
0.8281 USDT |
9,534.3865 |
0.8236 USDT |
0.8091 USDT |
0.8205 USDT |
0.8131 USDT |
| 2021-09-10 |
0.8534 USDT |
28,303.6453 |
0.8153 USDT |
0.7685 USDT |
0.8006 USDT |
0.7996 USDT |
| 2021-09-09 |
0.8959 USDT |
8,828.1181 |
0.8859 USDT |
0.8847 USDT |
0.8983 USDT |
0.9034 USDT |
| 2021-09-08 |
0.8873 USDT |
13,540.8780 |
0.8767 USDT |
0.8718 USDT |
0.8904 USDT |
0.8971 USDT |
| 2021-09-07 |
1.0602 USDT |
29,875.5128 |
0.9225 USDT |
0.8879 USDT |
0.9368 USDT |
0.9283 USDT |
| 2021-09-06 |
1.3577 USDT |
10,500.4957 |
1.3674 USDT |
1.3613 USDT |
1.3876 USDT |
1.4261 USDT |
| 2021-09-05 |
1.2767 USDT |
5,176.5207 |
1.3754 USDT |
1.3640 USDT |
1.3840 USDT |
1.3728 USDT |
| 2021-09-04 |
1.2479 USDT |
5,531.8981 |
1.2569 USDT |
1.2343 USDT |
1.2621 USDT |
1.2360 USDT |
| 2021-09-03 |
1.2435 USDT |
10,803.1994 |
1.2918 USDT |
1.2239 USDT |
1.2680 USDT |
1.2388 USDT |
| 2021-09-02 |
1.2368 USDT |
6,012.4169 |
1.2437 USDT |
1.2025 USDT |
1.2350 USDT |
1.2076 USDT |
| 2021-09-01 |
1.0965 USDT |
8,844.0071 |
1.1313 USDT |
1.1275 USDT |
1.1436 USDT |
1.1590 USDT |
| 2021-08-31 |
1.0862 USDT |
11,752.0706 |
1.0782 USDT |
1.0401 USDT |
1.0575 USDT |
1.0505 USDT |
| 2021-08-30 |
1.1413 USDT |
17,494.0816 |
1.1832 USDT |
1.0729 USDT |
1.1092 USDT |
1.0729 USDT |
| 2021-08-29 |
1.1835 USDT |
10,890.8805 |
1.1957 USDT |
1.1717 USDT |
1.2070 USDT |
1.2356 USDT |
| 2021-08-28 |
1.2074 USDT |
4,130.7479 |
1.1941 USDT |
1.1906 USDT |
1.2118 USDT |
1.1960 USDT |
| 2021-08-27 |
1.1159 USDT |
6,873.1417 |
1.2130 USDT |
1.1997 USDT |
1.2169 USDT |
1.2169 USDT |
| 2021-08-26 |
1.1020 USDT |
9,095.0760 |
1.0744 USDT |
1.0687 USDT |
1.0818 USDT |
1.0971 USDT |
| 2021-08-25 |
1.1678 USDT |
7,860.3945 |
1.2044 USDT |
1.2044 USDT |
1.2253 USDT |
1.2221 USDT |
| 2021-08-24 |
1.2194 USDT |
7,859.4503 |
1.1805 USDT |
1.1567 USDT |
1.1830 USDT |
1.1787 USDT |
| 2021-08-23 |
1.3036 USDT |
4,769.8789 |
1.2801 USDT |
1.2674 USDT |
1.2880 USDT |
1.2822 USDT |
| 2021-08-22 |
1.2285 USDT |
7,543.8685 |
1.1939 USDT |
1.1845 USDT |
1.2211 USDT |
1.2468 USDT |
| 2021-08-21 |
1.2506 USDT |
10,113.4199 |
1.2447 USDT |
1.2367 USDT |
1.2644 USDT |
1.2425 USDT |
| 2021-08-20 |
1.1631 USDT |
10,862.0773 |
1.2275 USDT |
1.2275 USDT |
1.2833 USDT |
1.2697 USDT |
| 2021-08-19 |
0.9873 USDT |
10,266.8572 |
1.0786 USDT |
1.0617 USDT |
1.0918 USDT |
1.0814 USDT |
| 2021-08-18 |
0.9847 USDT |
10,761.5667 |
0.9449 USDT |
0.9372 USDT |
0.9606 USDT |
0.9650 USDT |
| 2021-08-17 |
1.0412 USDT |
11,261.7272 |
0.9678 USDT |
0.9467 USDT |
0.9780 USDT |
0.9748 USDT |
| 2021-08-16 |
1.1169 USDT |
13,175.0821 |
1.0584 USDT |
1.0356 USDT |
1.0605 USDT |
1.0529 USDT |
| 2021-08-15 |
1.0813 USDT |
15,823.1960 |
1.0799 USDT |
1.0735 USDT |
1.1072 USDT |
1.1350 USDT |
| 2021-08-14 |
1.1313 USDT |
8,103.8261 |
1.1050 USDT |
1.1050 USDT |
1.1340 USDT |
1.1339 USDT |
| 2021-08-13 |
1.0762 USDT |
7,399.5985 |
1.1810 USDT |
1.1720 USDT |
1.1837 USDT |
1.1784 USDT |
| 2021-08-12 |
1.0024 USDT |
8,362.0417 |
0.9597 USDT |
0.9387 USDT |
0.9546 USDT |
0.9387 USDT |