Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-13 |
24.1578 USDT |
3,053.8964 |
26.1084 USDT |
26.0271 USDT |
26.8251 USDT |
27.0770 USDT |
| 2021-03-12 |
22.8363 USDT |
7,725.5085 |
21.9305 USDT |
21.6910 USDT |
22.9276 USDT |
22.9504 USDT |
| 2021-03-11 |
22.3114 USDT |
8,973.5469 |
23.0836 USDT |
22.4556 USDT |
23.2139 USDT |
23.9391 USDT |
| 2021-03-10 |
21.3120 USDT |
7,634.1519 |
22.7550 USDT |
22.4393 USDT |
23.3132 USDT |
22.6176 USDT |
| 2021-03-09 |
19.8715 USDT |
7,866.7742 |
20.7317 USDT |
19.7409 USDT |
20.1801 USDT |
20.4460 USDT |
| 2021-03-08 |
16.4454 USDT |
10,368.7839 |
16.6850 USDT |
16.6595 USDT |
17.3522 USDT |
17.6989 USDT |
| 2021-03-07 |
16.5141 USDT |
385,936.2600 |
17.5321 USDT |
16.1599 USDT |
16.4416 USDT |
16.3008 USDT |
| 2021-03-06 |
15.0315 USDT |
11,156.6257 |
14.2478 USDT |
13.8006 USDT |
14.3498 USDT |
14.9968 USDT |
| 2021-03-05 |
14.4066 USDT |
15,537.4073 |
14.4912 USDT |
13.8738 USDT |
14.5574 USDT |
15.7485 USDT |
| 2021-03-04 |
16.4919 USDT |
13,163.3948 |
16.4795 USDT |
14.4543 USDT |
15.2178 USDT |
15.0993 USDT |
| 2021-03-03 |
16.9386 USDT |
10,386.2027 |
19.6757 USDT |
17.3638 USDT |
18.3033 USDT |
17.5680 USDT |
| 2021-03-02 |
16.1307 USDT |
8,759.9800 |
15.8601 USDT |
14.4225 USDT |
14.8438 USDT |
14.6924 USDT |
| 2021-03-01 |
14.3369 USDT |
6,997.8474 |
16.3058 USDT |
15.3514 USDT |
15.8877 USDT |
15.5203 USDT |
| 2021-02-28 |
12.7638 USDT |
15,424.0658 |
12.1274 USDT |
11.0949 USDT |
11.7120 USDT |
11.6839 USDT |
| 2021-02-27 |
14.6822 USDT |
10,984.3882 |
15.1137 USDT |
14.0368 USDT |
14.5635 USDT |
15.0137 USDT |
| 2021-02-26 |
14.4026 USDT |
11,504.1306 |
15.0866 USDT |
13.0183 USDT |
13.7234 USDT |
14.0489 USDT |
| 2021-02-25 |
15.6685 USDT |
2,448.4000 |
16.2437 USDT |
14.6961 USDT |
16.4850 USDT |
15.0934 USDT |
| 2021-02-24 |
17.1822 USDT |
9,565.9544 |
17.8044 USDT |
16.0535 USDT |
17.0883 USDT |
17.9323 USDT |
| 2021-02-23 |
15.8778 USDT |
15,024.7183 |
15.8628 USDT |
13.8648 USDT |
15.6847 USDT |
17.3871 USDT |
| 2021-02-22 |
26.5120 USDT |
1,210.0800 |
26.5384 USDT |
25.2747 USDT |
26.7968 USDT |
26.4855 USDT |
| 2021-02-21 |
32.0646 USDT |
3,047.2000 |
33.0137 USDT |
31.1657 USDT |
32.0558 USDT |
31.8720 USDT |
| 2021-02-20 |
29.4664 USDT |
2,169.8000 |
30.3819 USDT |
27.2876 USDT |
30.0100 USDT |
29.5561 USDT |
| 2021-02-19 |
29.2246 USDT |
860.8400 |
28.8850 USDT |
28.8647 USDT |
29.6144 USDT |
29.5642 USDT |
| 2021-02-18 |
24.0180 USDT |
2,369.6400 |
24.3120 USDT |
23.5274 USDT |
24.0730 USDT |
23.5799 USDT |
| 2021-02-17 |
24.5103 USDT |
3,673.5900 |
24.4555 USDT |
24.1770 USDT |
24.7157 USDT |
24.3190 USDT |
| 2021-02-16 |
20.3909 USDT |
2,262.6229 |
19.8351 USDT |
19.8351 USDT |
20.6476 USDT |
20.5762 USDT |
| 2021-02-15 |
19.4208 USDT |
1,226.5900 |
19.5859 USDT |
19.2049 USDT |
19.8008 USDT |
19.2556 USDT |
| 2021-02-14 |
20.4580 USDT |
1,233.4900 |
20.6797 USDT |
20.1334 USDT |
20.7403 USDT |
20.2363 USDT |
| 2021-02-13 |
18.4635 USDT |
1,159.5200 |
18.4306 USDT |
18.3449 USDT |
18.6780 USDT |
18.4964 USDT |
| 2021-02-12 |
19.0752 USDT |
9,016.0100 |
19.1616 USDT |
18.3675 USDT |
18.9403 USDT |
18.8019 USDT |
| 2021-02-11 |
19.0583 USDT |
2,852.5200 |
18.3475 USDT |
18.3475 USDT |
19.1911 USDT |
19.5219 USDT |
| 2021-02-10 |
16.3596 USDT |
2,940.9500 |
16.2126 USDT |
16.0981 USDT |
16.5662 USDT |
16.1492 USDT |
| 2021-02-09 |
18.3848 USDT |
1,772.6700 |
18.5996 USDT |
17.7893 USDT |
18.5996 USDT |
18.1700 USDT |
| 2021-02-08 |
16.0154 USDT |
10,768.5816 |
16.2419 USDT |
14.9128 USDT |
15.3543 USDT |
18.3147 USDT |
| 2021-02-07 |
10.8920 USDT |
12,377.6800 |
10.6230 USDT |
10.1812 USDT |
11.2630 USDT |
11.1610 USDT |
| 2021-02-06 |
13.0515 USDT |
8,996.7900 |
13.3856 USDT |
12.3668 USDT |
13.4374 USDT |
12.7173 USDT |
| 2021-02-05 |
10.8106 USDT |
13,325.9100 |
10.8914 USDT |
10.3090 USDT |
11.0246 USDT |
10.7297 USDT |
| 2021-02-04 |
10.1146 USDT |
12,745.3900 |
9.7002 USDT |
9.6418 USDT |
10.7440 USDT |
10.5290 USDT |
| 2021-02-03 |
10.3314 USDT |
18,058.2600 |
10.1242 USDT |
9.8868 USDT |
10.6092 USDT |
10.5386 USDT |
| 2021-02-02 |
8.8195 USDT |
20,299.7600 |
8.4657 USDT |
8.3804 USDT |
9.3816 USDT |
9.1733 USDT |
| 2021-02-01 |
7.5970 USDT |
19,710.8300 |
7.4191 USDT |
7.3771 USDT |
7.9938 USDT |
7.7749 USDT |
| 2021-01-31 |
7.2858 USDT |
25,762.3700 |
7.2281 USDT |
6.7701 USDT |
7.3575 USDT |
7.3435 USDT |
| 2021-01-30 |
8.2160 USDT |
23,741.5900 |
8.1550 USDT |
7.7183 USDT |
8.5734 USDT |
8.2771 USDT |
| 2021-01-29 |
9.6007 USDT |
30,951.4000 |
10.8787 USDT |
7.7729 USDT |
11.0559 USDT |
8.3227 USDT |
| 2021-01-28 |
7.8547 USDT |
26,443.3453 |
7.2966 USDT |
7.0822 USDT |
8.4170 USDT |
8.4128 USDT |
| 2021-01-27 |
6.2462 USDT |
41,721.5961 |
6.2405 USDT |
5.7252 USDT |
7.0654 USDT |
6.2518 USDT |
| 2021-01-26 |
7.4572 USDT |
30,178.9111 |
7.1315 USDT |
6.9088 USDT |
8.0172 USDT |
7.7829 USDT |
| 2021-01-25 |
8.4809 USDT |
21,436.2900 |
9.3368 USDT |
7.5843 USDT |
9.3368 USDT |
7.6249 USDT |
| 2021-01-24 |
7.3272 USDT |
18,023.5500 |
7.4350 USDT |
6.7278 USDT |
7.5730 USDT |
7.2193 USDT |
| 2021-01-23 |
7.4710 USDT |
7,958.2768 |
7.3550 USDT |
7.3426 USDT |
7.7967 USDT |
7.5870 USDT |