Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
1.0791 USDT |
17,515.0633 |
1.1065 USDT |
1.0468 USDT |
1.0983 USDT |
1.0554 USDT |
| 2021-08-10 |
1.0543 USDT |
11,014.1499 |
1.0522 USDT |
1.0381 USDT |
1.0691 USDT |
1.0529 USDT |
| 2021-08-09 |
1.0110 USDT |
24,111.4230 |
1.0485 USDT |
1.0116 USDT |
1.0825 USDT |
1.0797 USDT |
| 2021-08-08 |
0.9791 USDT |
11,739.0961 |
0.9449 USDT |
0.9400 USDT |
0.9709 USDT |
0.9711 USDT |
| 2021-08-07 |
0.9320 USDT |
18,070.1052 |
0.9559 USDT |
0.9315 USDT |
0.9711 USDT |
0.9698 USDT |
| 2021-08-06 |
0.8089 USDT |
10,507.5018 |
0.8860 USDT |
0.8679 USDT |
0.8891 USDT |
0.8841 USDT |
| 2021-08-05 |
0.6992 USDT |
13,494.6377 |
0.7818 USDT |
0.7694 USDT |
0.7898 USDT |
0.7823 USDT |
| 2021-08-04 |
0.6668 USDT |
11,536.9138 |
0.7199 USDT |
0.7109 USDT |
0.7276 USDT |
0.7276 USDT |
| 2021-08-03 |
0.6588 USDT |
13,634.1595 |
0.6365 USDT |
0.6354 USDT |
0.6534 USDT |
0.6504 USDT |
| 2021-08-02 |
0.7192 USDT |
13,191.2168 |
0.6782 USDT |
0.6753 USDT |
0.7028 USDT |
0.7056 USDT |
| 2021-08-01 |
0.8363 USDT |
14,751.7037 |
0.8200 USDT |
0.7546 USDT |
0.8153 USDT |
0.7603 USDT |
| 2021-07-31 |
0.8481 USDT |
6,389.2533 |
0.8653 USDT |
0.8460 USDT |
0.8656 USDT |
0.8587 USDT |
| 2021-07-30 |
0.7569 USDT |
50,498.5360 |
0.7348 USDT |
0.7287 USDT |
0.8287 USDT |
0.8158 USDT |
| 2021-07-29 |
0.7907 USDT |
7,534.6034 |
0.7759 USDT |
0.7675 USDT |
0.7775 USDT |
0.7739 USDT |
| 2021-07-28 |
0.7921 USDT |
13,118.3111 |
0.7990 USDT |
0.7764 USDT |
0.8100 USDT |
0.7794 USDT |
| 2021-07-27 |
0.6706 USDT |
14,104.2264 |
0.6817 USDT |
0.6803 USDT |
0.7020 USDT |
0.7044 USDT |
| 2021-07-26 |
0.7255 USDT |
28,401.6245 |
0.6492 USDT |
0.6336 USDT |
0.6745 USDT |
0.6622 USDT |
| 2021-07-25 |
0.6254 USDT |
7,347.6505 |
0.6282 USDT |
0.6257 USDT |
0.6353 USDT |
0.6365 USDT |
| 2021-07-24 |
0.5989 USDT |
9,340.2281 |
0.6038 USDT |
0.5986 USDT |
0.6093 USDT |
0.6082 USDT |
| 2021-07-23 |
0.5239 USDT |
7,576.0355 |
0.5180 USDT |
0.5157 USDT |
0.5301 USDT |
0.5372 USDT |
| 2021-07-22 |
0.5103 USDT |
7,812.2556 |
0.5224 USDT |
0.5108 USDT |
0.5162 USDT |
0.5139 USDT |
| 2021-07-21 |
0.4762 USDT |
12,421.7735 |
0.4974 USDT |
0.4912 USDT |
0.5038 USDT |
0.5082 USDT |
| 2021-07-20 |
0.4119 USDT |
11,271.3325 |
0.4080 USDT |
0.3971 USDT |
0.4065 USDT |
0.3971 USDT |
| 2021-07-19 |
0.4702 USDT |
6,212.9952 |
0.4505 USDT |
0.4481 USDT |
0.4541 USDT |
0.4550 USDT |
| 2021-07-18 |
0.4985 USDT |
11,827.4191 |
0.4921 USDT |
0.4831 USDT |
0.4965 USDT |
0.4878 USDT |
| 2021-07-17 |
0.4887 USDT |
4,902.9395 |
0.5028 USDT |
0.4951 USDT |
0.4970 USDT |
0.4955 USDT |
| 2021-07-16 |
0.5004 USDT |
9,941.0731 |
0.5096 USDT |
0.4964 USDT |
0.5042 USDT |
0.4995 USDT |
| 2021-07-15 |
0.5237 USDT |
9,751.5279 |
0.4962 USDT |
0.4962 USDT |
0.5057 USDT |
0.5060 USDT |
| 2021-07-14 |
0.5401 USDT |
8,116.9049 |
0.5598 USDT |
0.5575 USDT |
0.5662 USDT |
0.5581 USDT |
| 2021-07-13 |
0.5640 USDT |
10,289.6798 |
0.5466 USDT |
0.5417 USDT |
0.5523 USDT |
0.5537 USDT |
| 2021-07-12 |
0.6120 USDT |
9,316.6205 |
0.5674 USDT |
0.5667 USDT |
0.5741 USDT |
0.5809 USDT |
| 2021-07-11 |
0.6242 USDT |
21,367.8686 |
0.6207 USDT |
0.6166 USDT |
0.6569 USDT |
0.6495 USDT |
| 2021-07-10 |
0.6145 USDT |
7,962.9468 |
0.5945 USDT |
0.5918 USDT |
0.6003 USDT |
0.6089 USDT |
| 2021-07-09 |
0.5830 USDT |
12,900.9643 |
0.6024 USDT |
0.5990 USDT |
0.6074 USDT |
0.6303 USDT |
| 2021-07-08 |
0.5818 USDT |
9,943.8163 |
0.5788 USDT |
0.5614 USDT |
0.5691 USDT |
0.5632 USDT |
| 2021-07-07 |
0.6760 USDT |
11,080.3377 |
0.6808 USDT |
0.6485 USDT |
0.6612 USDT |
0.6576 USDT |
| 2021-07-06 |
0.6542 USDT |
8,428.1798 |
0.6469 USDT |
0.6268 USDT |
0.6349 USDT |
0.6349 USDT |
| 2021-07-05 |
0.6547 USDT |
12,667.4057 |
0.6389 USDT |
0.6382 USDT |
0.6541 USDT |
0.6418 USDT |
| 2021-07-04 |
0.7230 USDT |
10,066.4589 |
0.7471 USDT |
0.7390 USDT |
0.7480 USDT |
0.7495 USDT |
| 2021-07-03 |
0.6681 USDT |
13,008.0113 |
0.6961 USDT |
0.6699 USDT |
0.6862 USDT |
0.6784 USDT |
| 2021-07-02 |
0.6117 USDT |
12,850.5335 |
0.6119 USDT |
0.5992 USDT |
0.6124 USDT |
0.6318 USDT |
| 2021-07-01 |
0.6410 USDT |
12,062.5839 |
0.6209 USDT |
0.6125 USDT |
0.6301 USDT |
0.6181 USDT |
| 2021-06-30 |
0.7208 USDT |
22,944.1556 |
0.7097 USDT |
0.6920 USDT |
0.7190 USDT |
0.7112 USDT |
| 2021-06-29 |
0.7509 USDT |
10,140.0725 |
0.8176 USDT |
0.7917 USDT |
0.8087 USDT |
0.7927 USDT |
| 2021-06-28 |
0.6991 USDT |
15,757.9493 |
0.7082 USDT |
0.6767 USDT |
0.6930 USDT |
0.6860 USDT |
| 2021-06-27 |
0.6122 USDT |
33,980.1152 |
0.6048 USDT |
0.5860 USDT |
0.6070 USDT |
0.6842 USDT |
| 2021-06-26 |
0.5314 USDT |
21,847.4177 |
0.5265 USDT |
0.5067 USDT |
0.5318 USDT |
0.5514 USDT |
| 2021-06-25 |
0.6389 USDT |
38,148.4854 |
0.5815 USDT |
0.5331 USDT |
0.5544 USDT |
0.5544 USDT |
| 2021-06-24 |
0.6732 USDT |
14,568.4946 |
0.7441 USDT |
0.7234 USDT |
0.7416 USDT |
0.7279 USDT |
| 2021-06-23 |
0.6769 USDT |
29,402.6676 |
0.6394 USDT |
0.6360 USDT |
0.6690 USDT |
0.6694 USDT |