Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.5665 USDT |
30,977.8604 |
0.6070 USDT |
0.5919 USDT |
0.6211 USDT |
0.6210 USDT |
| 2021-06-21 |
0.6577 USDT |
57,503.4827 |
0.6313 USDT |
0.5583 USDT |
0.5790 USDT |
0.5773 USDT |
| 2021-06-20 |
0.7918 USDT |
16,965.7927 |
0.8550 USDT |
0.8260 USDT |
0.8448 USDT |
0.8353 USDT |
| 2021-06-19 |
0.8536 USDT |
14,226.6315 |
0.8721 USDT |
0.8471 USDT |
0.8670 USDT |
0.8496 USDT |
| 2021-06-18 |
0.9580 USDT |
24,594.7688 |
0.8334 USDT |
0.8316 USDT |
0.8542 USDT |
0.8383 USDT |
| 2021-06-17 |
1.0923 USDT |
15,099.0382 |
1.0244 USDT |
1.0078 USDT |
1.0316 USDT |
1.0513 USDT |
| 2021-06-16 |
1.1608 USDT |
15,710.2601 |
1.0968 USDT |
1.0648 USDT |
1.1008 USDT |
1.0685 USDT |
| 2021-06-15 |
1.2609 USDT |
7,065.7284 |
1.2315 USDT |
1.2302 USDT |
1.2523 USDT |
1.2535 USDT |
| 2021-06-14 |
1.2192 USDT |
16,525.3978 |
1.2258 USDT |
1.2258 USDT |
1.2713 USDT |
1.2712 USDT |
| 2021-06-13 |
0.9784 USDT |
22,940.2434 |
1.1859 USDT |
1.1393 USDT |
1.1622 USDT |
1.1480 USDT |
| 2021-06-12 |
0.9066 USDT |
14,336.1152 |
0.9206 USDT |
0.8845 USDT |
0.9089 USDT |
0.9064 USDT |
| 2021-06-11 |
0.9996 USDT |
20,396.6900 |
1.0185 USDT |
0.9898 USDT |
0.9973 USDT |
0.9973 USDT |
| 2021-06-10 |
1.0171 USDT |
25,272.1819 |
0.9687 USDT |
0.9440 USDT |
0.9887 USDT |
0.9967 USDT |
| 2021-06-09 |
0.8807 USDT |
14,457.5524 |
0.9623 USDT |
0.9470 USDT |
0.9753 USDT |
1.0286 USDT |
| 2021-06-08 |
0.7167 USDT |
7,280.9447 |
0.7647 USDT |
0.7430 USDT |
0.7631 USDT |
0.7611 USDT |
| 2021-06-07 |
0.9293 USDT |
20,981.9370 |
0.9238 USDT |
0.7814 USDT |
0.8555 USDT |
0.8189 USDT |
| 2021-06-06 |
0.9652 USDT |
6,067.5118 |
0.9662 USDT |
0.9083 USDT |
0.9580 USDT |
0.9563 USDT |
| 2021-06-05 |
1.0038 USDT |
12,391.9361 |
0.9624 USDT |
0.8815 USDT |
0.9198 USDT |
0.9247 USDT |
| 2021-06-04 |
1.0930 USDT |
2,394.6994 |
1.0667 USDT |
1.0662 USDT |
1.0881 USDT |
1.0918 USDT |
| 2021-06-03 |
1.2338 USDT |
2,849.9650 |
1.2448 USDT |
1.2365 USDT |
1.2509 USDT |
1.2745 USDT |
| 2021-06-02 |
1.1121 USDT |
2,789.6548 |
1.1721 USDT |
1.1523 USDT |
1.1744 USDT |
1.1568 USDT |
| 2021-06-01 |
1.0733 USDT |
6,276.2739 |
1.0342 USDT |
0.9968 USDT |
1.0342 USDT |
1.0468 USDT |
| 2021-05-31 |
1.0321 USDT |
4,237.8849 |
1.1028 USDT |
1.0922 USDT |
1.1293 USDT |
1.1359 USDT |
| 2021-05-30 |
0.9710 USDT |
6,114.7402 |
1.0384 USDT |
1.0068 USDT |
1.0163 USDT |
1.0163 USDT |
| 2021-05-29 |
0.9652 USDT |
10,612.2653 |
0.8660 USDT |
0.8453 USDT |
0.8932 USDT |
0.8944 USDT |
| 2021-05-28 |
1.1027 USDT |
10,232.7961 |
0.9576 USDT |
0.9353 USDT |
0.9995 USDT |
1.0071 USDT |
| 2021-05-27 |
1.4262 USDT |
5,855.3786 |
1.4105 USDT |
1.3529 USDT |
1.4174 USDT |
1.4223 USDT |
| 2021-05-26 |
1.5685 USDT |
6,229.7030 |
1.4634 USDT |
1.4385 USDT |
1.4790 USDT |
1.4706 USDT |
| 2021-05-25 |
1.5701 USDT |
6,076.3790 |
1.4235 USDT |
1.4221 USDT |
1.4707 USDT |
1.5068 USDT |
| 2021-05-24 |
1.4847 USDT |
11,807.2104 |
1.7181 USDT |
1.5924 USDT |
1.6680 USDT |
1.6416 USDT |
| 2021-05-23 |
1.2992 USDT |
35,668.8436 |
1.1042 USDT |
1.1042 USDT |
1.1895 USDT |
1.2315 USDT |
| 2021-05-22 |
1.8137 USDT |
12,582.8784 |
1.9053 USDT |
1.7692 USDT |
1.9372 USDT |
1.7905 USDT |
| 2021-05-21 |
2.0320 USDT |
84,519.8324 |
1.5611 USDT |
1.3359 USDT |
1.7411 USDT |
1.8247 USDT |
| 2021-05-20 |
2.4785 USDT |
33,291.8023 |
2.4193 USDT |
2.3263 USDT |
2.5667 USDT |
2.6128 USDT |
| 2021-05-19 |
3.0224 USDT |
100,377.3016 |
2.8970 USDT |
2.0000 USDT |
2.3769 USDT |
2.0329 USDT |
| 2021-05-18 |
4.0228 USDT |
15,280.6387 |
3.8123 USDT |
3.6706 USDT |
3.7630 USDT |
3.7471 USDT |
| 2021-05-17 |
4.3164 USDT |
19,331.0641 |
4.3295 USDT |
3.7342 USDT |
4.2060 USDT |
3.7600 USDT |
| 2021-05-16 |
5.3310 USDT |
33,224.0175 |
4.3742 USDT |
4.3180 USDT |
4.8177 USDT |
4.8695 USDT |
| 2021-05-15 |
6.8622 USDT |
12,733.7141 |
6.3918 USDT |
5.5841 USDT |
6.1544 USDT |
5.6523 USDT |
| 2021-05-14 |
7.7987 USDT |
12,982.7936 |
7.9077 USDT |
7.3763 USDT |
7.7237 USDT |
7.7655 USDT |
| 2021-05-13 |
7.7222 USDT |
11,055.9821 |
7.5510 USDT |
7.4223 USDT |
7.8139 USDT |
7.6328 USDT |
| 2021-05-12 |
10.5051 USDT |
53,758.6019 |
10.5293 USDT |
8.3436 USDT |
9.5822 USDT |
8.4326 USDT |
| 2021-05-11 |
11.3436 USDT |
3,828.0976 |
12.0073 USDT |
11.6980 USDT |
11.8611 USDT |
11.7447 USDT |
| 2021-05-10 |
12.3799 USDT |
36,366.1924 |
12.1581 USDT |
10.0897 USDT |
11.4278 USDT |
11.4278 USDT |
| 2021-05-09 |
13.0671 USDT |
8,197.6697 |
12.7305 USDT |
12.4703 USDT |
12.8017 USDT |
13.1747 USDT |
| 2021-05-08 |
13.5769 USDT |
6,456.2006 |
13.8286 USDT |
13.5105 USDT |
13.6645 USDT |
13.6645 USDT |
| 2021-05-07 |
12.5490 USDT |
10,777.3396 |
13.0388 USDT |
12.4647 USDT |
12.8467 USDT |
12.8027 USDT |
| 2021-05-06 |
12.7401 USDT |
24,610.5965 |
12.8315 USDT |
11.6262 USDT |
12.0825 USDT |
12.0706 USDT |
| 2021-05-05 |
11.8624 USDT |
10,270.7025 |
13.1501 USDT |
12.6263 USDT |
12.8477 USDT |
12.8185 USDT |
| 2021-05-04 |
11.7243 USDT |
15,198.0749 |
11.3748 USDT |
10.6038 USDT |
11.1472 USDT |
10.6079 USDT |