Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0144 USDT |
8,797,399.7476 |
0.0139 USDT |
0.0134 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-08-13 |
0.0144 USDT |
32,790,569.4376 |
0.0138 USDT |
0.0137 USDT |
0.0140 USDT |
0.0153 USDT |
| 2024-08-12 |
0.0140 USDT |
24,632,769.3860 |
0.0148 USDT |
0.0135 USDT |
0.0139 USDT |
0.0139 USDT |
| 2024-08-11 |
0.0145 USDT |
24,021,553.0257 |
0.0148 USDT |
0.0135 USDT |
0.0139 USDT |
0.0139 USDT |
| 2024-08-10 |
0.0153 USDT |
3,474,053.1547 |
0.0152 USDT |
0.0150 USDT |
0.0152 USDT |
0.0155 USDT |
| 2024-08-09 |
0.0154 USDT |
17,879,641.8494 |
0.0151 USDT |
0.0146 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-08-08 |
0.0128 USDT |
61,830,331.1083 |
0.0133 USDT |
0.0125 USDT |
0.0136 USDT |
0.0146 USDT |
| 2024-08-07 |
0.0122 USDT |
41,810,083.9849 |
0.0118 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-08-06 |
0.0122 USDT |
23,596,478.1181 |
0.0129 USDT |
0.0124 USDT |
0.0128 USDT |
0.0127 USDT |
| 2024-08-05 |
0.0106 USDT |
1,232,665,102.4899 |
0.0090 USDT |
0.0089 USDT |
0.0105 USDT |
0.0109 USDT |
| 2024-08-04 |
0.0152 USDT |
43,719,254.8851 |
0.0154 USDT |
0.0140 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-08-03 |
0.0176 USDT |
24,528,755.1757 |
0.0177 USDT |
0.0161 USDT |
0.0164 USDT |
0.0162 USDT |
| 2024-08-02 |
0.0204 USDT |
50,591,674.5811 |
0.0212 USDT |
0.0188 USDT |
0.0192 USDT |
0.0193 USDT |
| 2024-08-01 |
0.0210 USDT |
847,196.8705 |
0.0200 USDT |
0.0200 USDT |
0.0205 USDT |
0.0204 USDT |
| 2024-07-31 |
0.0232 USDT |
13,004,537.6550 |
0.0243 USDT |
0.0220 USDT |
0.0224 USDT |
0.0222 USDT |
| 2024-07-30 |
0.0247 USDT |
5,931,587.2134 |
0.0242 USDT |
0.0233 USDT |
0.0240 USDT |
0.0243 USDT |
| 2024-07-29 |
0.0273 USDT |
1,803,254.6014 |
0.0265 USDT |
0.0256 USDT |
0.0264 USDT |
0.0261 USDT |
| 2024-07-28 |
0.0270 USDT |
716,588.4858 |
0.0273 USDT |
0.0271 USDT |
0.0274 USDT |
0.0274 USDT |
| 2024-07-27 |
0.0271 USDT |
66,924,850.9150 |
0.0285 USDT |
0.0258 USDT |
0.0279 USDT |
0.0284 USDT |
| 2024-07-26 |
0.0262 USDT |
1,524,282.4204 |
0.0267 USDT |
0.0266 USDT |
0.0270 USDT |
0.0275 USDT |
| 2024-07-25 |
0.0241 USDT |
9,218,177.5125 |
0.0235 USDT |
0.0229 USDT |
0.0238 USDT |
0.0243 USDT |
| 2024-07-24 |
0.0258 USDT |
5,023,531.3319 |
0.0262 USDT |
0.0248 USDT |
0.0253 USDT |
0.0251 USDT |
| 2024-07-23 |
0.0265 USDT |
4,233,807.6662 |
0.0264 USDT |
0.0251 USDT |
0.0258 USDT |
0.0257 USDT |
| 2024-07-22 |
0.0277 USDT |
2,945,800.3995 |
0.0266 USDT |
0.0265 USDT |
0.0272 USDT |
0.0281 USDT |
| 2024-07-21 |
0.0270 USDT |
20,392,724.5717 |
0.0277 USDT |
0.0256 USDT |
0.0274 USDT |
0.0284 USDT |
| 2024-07-20 |
0.0271 USDT |
3,765,390.6315 |
0.0265 USDT |
0.0265 USDT |
0.0267 USDT |
0.0273 USDT |
| 2024-07-19 |
0.0252 USDT |
3,028,428.9107 |
0.0268 USDT |
0.0264 USDT |
0.0268 USDT |
0.0267 USDT |
| 2024-07-18 |
0.0239 USDT |
6,958,583.7497 |
0.0246 USDT |
0.0228 USDT |
0.0233 USDT |
0.0232 USDT |
| 2024-07-17 |
0.0248 USDT |
3,255,373.4264 |
0.0240 USDT |
0.0236 USDT |
0.0242 USDT |
0.0240 USDT |
| 2024-07-16 |
0.0237 USDT |
14,876,145.5807 |
0.0231 USDT |
0.0227 USDT |
0.0236 USDT |
0.0250 USDT |
| 2024-07-15 |
0.0226 USDT |
11,962,208.1490 |
0.0231 USDT |
0.0227 USDT |
0.0233 USDT |
0.0242 USDT |
| 2024-07-14 |
0.0195 USDT |
6,071,156.0951 |
0.0197 USDT |
0.0195 USDT |
0.0197 USDT |
0.0207 USDT |
| 2024-07-13 |
0.0180 USDT |
1,174,645.5299 |
0.0183 USDT |
0.0182 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-07-12 |
0.0173 USDT |
4,724,164.0922 |
0.0179 USDT |
0.0170 USDT |
0.0175 USDT |
0.0176 USDT |
| 2024-07-11 |
0.0181 USDT |
15,758,454.9236 |
0.0184 USDT |
0.0171 USDT |
0.0174 USDT |
0.0172 USDT |
| 2024-07-10 |
0.0183 USDT |
1,698,535.9349 |
0.0175 USDT |
0.0171 USDT |
0.0175 USDT |
0.0176 USDT |
| 2024-07-09 |
0.0173 USDT |
27,265,775.8938 |
0.0174 USDT |
0.0170 USDT |
0.0174 USDT |
0.0177 USDT |
| 2024-07-08 |
0.0162 USDT |
10,452,471.7205 |
0.0160 USDT |
0.0159 USDT |
0.0165 USDT |
0.0168 USDT |
| 2024-07-07 |
0.0177 USDT |
5,541,507.3306 |
0.0175 USDT |
0.0168 USDT |
0.0172 USDT |
0.0173 USDT |
| 2024-07-06 |
0.0174 USDT |
2,211,752.1796 |
0.0181 USDT |
0.0179 USDT |
0.0181 USDT |
0.0184 USDT |
| 2024-07-05 |
0.0162 USDT |
16,478,120.3133 |
0.0170 USDT |
0.0162 USDT |
0.0168 USDT |
0.0170 USDT |
| 2024-07-04 |
0.0184 USDT |
13,471,959.7426 |
0.0178 USDT |
0.0173 USDT |
0.0179 USDT |
0.0186 USDT |
| 2024-07-03 |
0.0210 USDT |
3,310,166.0842 |
0.0210 USDT |
0.0201 USDT |
0.0206 USDT |
0.0201 USDT |
| 2024-07-02 |
0.0231 USDT |
843,649.9042 |
0.0225 USDT |
0.0224 USDT |
0.0226 USDT |
0.0226 USDT |
| 2024-07-01 |
0.0238 USDT |
2,750,145.5711 |
0.0235 USDT |
0.0233 USDT |
0.0236 USDT |
0.0240 USDT |
| 2024-06-30 |
0.0222 USDT |
1,247,289.8447 |
0.0222 USDT |
0.0220 USDT |
0.0223 USDT |
0.0227 USDT |
| 2024-06-29 |
0.0215 USDT |
342,249.2558 |
0.0216 USDT |
0.0215 USDT |
0.0217 USDT |
0.0216 USDT |
| 2024-06-28 |
0.0219 USDT |
3,486,097.6609 |
0.0217 USDT |
0.0207 USDT |
0.0210 USDT |
0.0210 USDT |
| 2024-06-27 |
0.0223 USDT |
1,309,899.2690 |
0.0223 USDT |
0.0221 USDT |
0.0223 USDT |
0.0224 USDT |
| 2024-06-26 |
0.0222 USDT |
4,065,981.6729 |
0.0223 USDT |
0.0215 USDT |
0.0218 USDT |
0.0218 USDT |