Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
13.0982 USDT |
5,984.1564 |
13.1086 USDT |
12.6726 USDT |
13.0057 USDT |
12.7746 USDT |
| 2021-05-01 |
13.7749 USDT |
5,461.1898 |
13.6270 USDT |
13.5707 USDT |
13.7303 USDT |
13.7697 USDT |
| 2021-04-30 |
12.0109 USDT |
6,883.1206 |
13.0261 USDT |
12.9390 USDT |
13.3400 USDT |
13.1582 USDT |
| 2021-04-29 |
11.2487 USDT |
11,437.9567 |
10.7277 USDT |
10.3665 USDT |
10.7652 USDT |
10.8270 USDT |
| 2021-04-28 |
11.9473 USDT |
23,327.9802 |
11.9674 USDT |
11.4167 USDT |
11.7538 USDT |
11.7078 USDT |
| 2021-04-27 |
11.7085 USDT |
7,486.9206 |
12.0180 USDT |
11.8635 USDT |
12.0727 USDT |
12.2239 USDT |
| 2021-04-26 |
9.8814 USDT |
22,193.0684 |
11.3143 USDT |
10.8398 USDT |
11.3306 USDT |
11.1463 USDT |
| 2021-04-25 |
8.8114 USDT |
33,377.1670 |
9.0225 USDT |
7.6348 USDT |
8.3194 USDT |
8.3509 USDT |
| 2021-04-24 |
9.2744 USDT |
10,332.5356 |
9.6616 USDT |
9.2569 USDT |
9.5667 USDT |
9.2602 USDT |
| 2021-04-23 |
9.3559 USDT |
13,089.5070 |
9.6865 USDT |
9.5271 USDT |
9.7048 USDT |
9.5742 USDT |
| 2021-04-22 |
11.6525 USDT |
50,746.2829 |
11.5846 USDT |
9.8237 USDT |
10.7220 USDT |
10.5365 USDT |
| 2021-04-21 |
13.1522 USDT |
10,354.7419 |
13.0008 USDT |
12.3264 USDT |
12.7747 USDT |
12.3413 USDT |
| 2021-04-20 |
13.0141 USDT |
11,115.9070 |
13.7415 USDT |
13.6864 USDT |
14.0936 USDT |
13.9813 USDT |
| 2021-04-19 |
13.7492 USDT |
13,271.4212 |
13.3554 USDT |
13.2080 USDT |
13.5980 USDT |
13.5756 USDT |
| 2021-04-18 |
13.4082 USDT |
10,438.7320 |
13.8535 USDT |
13.4151 USDT |
13.9970 USDT |
13.7801 USDT |
| 2021-04-17 |
20.3881 USDT |
5,328.6321 |
19.6030 USDT |
19.5785 USDT |
19.9928 USDT |
19.8921 USDT |
| 2021-04-16 |
21.1854 USDT |
7,057.7989 |
21.0318 USDT |
20.5745 USDT |
21.2019 USDT |
21.1185 USDT |
| 2021-04-15 |
22.7695 USDT |
6,839.5108 |
23.2145 USDT |
22.7872 USDT |
23.1345 USDT |
22.9182 USDT |
| 2021-04-14 |
23.4935 USDT |
12,659.8671 |
22.1044 USDT |
21.2811 USDT |
22.4408 USDT |
22.7941 USDT |
| 2021-04-13 |
22.6751 USDT |
4,613.3256 |
23.5401 USDT |
23.1883 USDT |
23.6487 USDT |
23.7939 USDT |
| 2021-04-12 |
20.6927 USDT |
4,296.0617 |
20.5289 USDT |
20.1772 USDT |
20.4375 USDT |
20.2678 USDT |
| 2021-04-11 |
20.4299 USDT |
6,340.4118 |
20.4375 USDT |
20.1164 USDT |
20.3737 USDT |
20.3155 USDT |
| 2021-04-10 |
21.0468 USDT |
12,920.2844 |
21.0492 USDT |
19.2152 USDT |
20.0405 USDT |
20.1321 USDT |
| 2021-04-09 |
19.2749 USDT |
3,639.8991 |
19.3818 USDT |
18.8955 USDT |
19.0711 USDT |
18.9951 USDT |
| 2021-04-08 |
18.2468 USDT |
5,310.0521 |
18.8058 USDT |
18.6549 USDT |
18.8733 USDT |
18.7979 USDT |
| 2021-04-07 |
18.4261 USDT |
7,418.4036 |
17.9088 USDT |
16.8384 USDT |
17.4017 USDT |
17.3507 USDT |
| 2021-04-06 |
20.0335 USDT |
3,869.4645 |
19.2265 USDT |
19.1784 USDT |
19.5856 USDT |
19.5594 USDT |
| 2021-04-05 |
19.6775 USDT |
3,916.9849 |
20.5074 USDT |
20.1121 USDT |
20.4399 USDT |
20.2451 USDT |
| 2021-04-04 |
19.2823 USDT |
3,934.1766 |
19.8366 USDT |
19.4323 USDT |
19.7068 USDT |
19.7774 USDT |
| 2021-04-03 |
20.7157 USDT |
6,828.0543 |
20.2787 USDT |
18.8770 USDT |
19.5339 USDT |
19.4111 USDT |
| 2021-04-02 |
21.5354 USDT |
4,457.7051 |
21.6506 USDT |
20.4895 USDT |
20.7163 USDT |
20.6937 USDT |
| 2021-04-01 |
21.2424 USDT |
4,806.1532 |
21.4279 USDT |
20.2029 USDT |
21.0762 USDT |
21.2030 USDT |
| 2021-03-31 |
21.1914 USDT |
5,044.2366 |
21.1344 USDT |
20.8690 USDT |
21.3552 USDT |
21.2251 USDT |
| 2021-03-30 |
21.0786 USDT |
2,710.9927 |
21.8676 USDT |
21.1142 USDT |
21.5802 USDT |
21.3739 USDT |
| 2021-03-29 |
19.8086 USDT |
3,957.4776 |
20.4283 USDT |
19.9001 USDT |
20.3750 USDT |
20.4545 USDT |
| 2021-03-28 |
18.6170 USDT |
3,017.8689 |
17.9623 USDT |
17.5900 USDT |
17.9700 USDT |
18.0083 USDT |
| 2021-03-27 |
17.8927 USDT |
3,308.6448 |
18.9317 USDT |
18.4140 USDT |
18.7119 USDT |
18.6993 USDT |
| 2021-03-26 |
15.9993 USDT |
8,210.5925 |
16.4487 USDT |
15.9818 USDT |
16.4887 USDT |
17.1885 USDT |
| 2021-03-25 |
15.8313 USDT |
9,477.5819 |
14.9996 USDT |
14.0519 USDT |
14.8604 USDT |
14.8969 USDT |
| 2021-03-24 |
18.5345 USDT |
11,123.8416 |
19.7261 USDT |
16.5439 USDT |
17.2313 USDT |
17.0861 USDT |
| 2021-03-23 |
18.0981 USDT |
3,172.5636 |
18.5192 USDT |
17.6576 USDT |
18.1435 USDT |
18.0373 USDT |
| 2021-03-22 |
20.3918 USDT |
11,618.0487 |
20.7958 USDT |
17.3060 USDT |
18.1904 USDT |
17.9436 USDT |
| 2021-03-21 |
21.1689 USDT |
5,907.4849 |
21.1982 USDT |
21.0932 USDT |
21.3992 USDT |
21.3409 USDT |
| 2021-03-20 |
23.1374 USDT |
8,557.9083 |
23.7606 USDT |
23.0507 USDT |
23.6030 USDT |
23.6148 USDT |
| 2021-03-19 |
22.5462 USDT |
4,979.5721 |
23.4032 USDT |
22.4711 USDT |
23.0347 USDT |
23.0184 USDT |
| 2021-03-18 |
23.2255 USDT |
13,536.1844 |
22.2959 USDT |
21.3663 USDT |
22.2880 USDT |
22.1765 USDT |
| 2021-03-17 |
20.5811 USDT |
5,134.4325 |
22.4599 USDT |
22.2188 USDT |
22.9254 USDT |
23.1819 USDT |
| 2021-03-16 |
19.8287 USDT |
6,099.7193 |
20.4222 USDT |
19.4680 USDT |
20.1249 USDT |
20.6402 USDT |
| 2021-03-15 |
23.0704 USDT |
10,728.6647 |
21.7070 USDT |
20.2236 USDT |
21.0864 USDT |
21.1538 USDT |
| 2021-03-14 |
26.9764 USDT |
7,154.8210 |
26.2048 USDT |
25.2353 USDT |
26.0865 USDT |
26.0670 USDT |