Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
3.2204 USDT |
40,476.3200 |
3.2421 USDT |
3.0644 USDT |
3.2642 USDT |
3.1986 USDT |
| 2020-12-02 |
2.9874 USDT |
48,833.1000 |
2.9233 USDT |
2.8692 USDT |
3.0884 USDT |
3.0514 USDT |
| 2020-12-01 |
3.0291 USDT |
74,981.9200 |
3.1135 USDT |
2.8231 USDT |
3.1424 USDT |
2.9447 USDT |
| 2020-11-30 |
3.2318 USDT |
67,498.2900 |
3.1744 USDT |
3.0349 USDT |
3.2892 USDT |
3.2892 USDT |
| 2020-11-29 |
2.6180 USDT |
49,207.5800 |
2.6256 USDT |
2.5531 USDT |
2.7176 USDT |
2.6103 USDT |
| 2020-11-28 |
2.4632 USDT |
71,095.7900 |
2.4198 USDT |
2.4198 USDT |
2.5428 USDT |
2.5066 USDT |
| 2020-11-27 |
2.1119 USDT |
83,965.6400 |
2.0276 USDT |
2.0183 USDT |
2.2604 USDT |
2.1962 USDT |
| 2020-11-26 |
2.2401 USDT |
121,371.5900 |
2.1915 USDT |
1.9288 USDT |
2.3298 USDT |
2.2887 USDT |
| 2020-11-25 |
3.2838 USDT |
53,579.7800 |
3.3775 USDT |
3.1703 USDT |
3.4088 USDT |
3.1901 USDT |
| 2020-11-24 |
3.4572 USDT |
55,093.9000 |
3.5078 USDT |
3.2521 USDT |
3.5301 USDT |
3.4066 USDT |
| 2020-11-23 |
2.9685 USDT |
53,200.9100 |
2.9699 USDT |
2.9082 USDT |
3.0709 USDT |
2.9670 USDT |
| 2020-11-22 |
3.0174 USDT |
50,964.2300 |
2.9851 USDT |
2.9762 USDT |
3.1822 USDT |
3.0497 USDT |
| 2020-11-21 |
3.2272 USDT |
37,861.2500 |
3.2633 USDT |
3.1520 USDT |
3.3312 USDT |
3.1911 USDT |
| 2020-11-20 |
3.1934 USDT |
46,542.1800 |
3.2212 USDT |
3.0918 USDT |
3.2714 USDT |
3.1655 USDT |
| 2020-11-19 |
2.8654 USDT |
57,833.0400 |
2.9253 USDT |
2.7599 USDT |
2.9501 USDT |
2.8054 USDT |
| 2020-11-18 |
2.8108 USDT |
67,256.3300 |
2.8303 USDT |
2.6707 USDT |
2.8907 USDT |
2.7913 USDT |
| 2020-11-17 |
2.6647 USDT |
49,995.2900 |
2.6366 USDT |
2.6106 USDT |
2.8291 USDT |
2.6927 USDT |
| 2020-11-16 |
2.2205 USDT |
184,047.0900 |
2.1431 USDT |
2.0523 USDT |
2.3040 USDT |
2.2979 USDT |
| 2020-11-15 |
2.1289 USDT |
183,845.9400 |
2.1149 USDT |
2.0279 USDT |
2.1894 USDT |
2.1428 USDT |
| 2020-11-14 |
2.1486 USDT |
190,811.3200 |
2.1833 USDT |
2.0432 USDT |
2.2657 USDT |
2.1138 USDT |
| 2020-11-13 |
2.1740 USDT |
204,865.1400 |
2.1807 USDT |
2.0961 USDT |
2.3095 USDT |
2.1672 USDT |
| 2020-11-12 |
2.2050 USDT |
136,058.1900 |
2.1807 USDT |
2.0961 USDT |
2.3095 USDT |
2.2292 USDT |
| 2020-11-11 |
2.1033 USDT |
226,616.3900 |
2.0183 USDT |
1.9299 USDT |
2.2300 USDT |
2.1882 USDT |
| 2020-11-10 |
1.9190 USDT |
215,476.1500 |
1.8264 USDT |
1.8087 USDT |
2.0251 USDT |
2.0115 USDT |
| 2020-11-09 |
1.7929 USDT |
250,826.2000 |
1.7605 USDT |
1.7046 USDT |
1.9406 USDT |
1.8252 USDT |
| 2020-11-08 |
1.8433 USDT |
269,138.4300 |
1.9063 USDT |
1.7462 USDT |
2.0750 USDT |
1.7802 USDT |
| 2020-11-07 |
1.9035 USDT |
295,575.4200 |
1.9103 USDT |
1.5341 USDT |
1.9381 USDT |
1.8966 USDT |
| 2020-11-06 |
1.9383 USDT |
249,075.5200 |
1.9620 USDT |
1.8596 USDT |
2.0786 USDT |
1.9146 USDT |
| 2020-11-05 |
1.8972 USDT |
302,664.1567 |
1.8447 USDT |
1.7735 USDT |
2.1399 USDT |
1.9497 USDT |
| 2020-11-04 |
1.6538 USDT |
331,334.5100 |
1.4662 USDT |
1.4580 USDT |
1.8519 USDT |
1.8413 USDT |
| 2020-11-03 |
1.4359 USDT |
346,682.2995 |
1.4091 USDT |
1.3618 USDT |
1.5144 USDT |
1.4627 USDT |
| 2020-11-02 |
1.3776 USDT |
343,526.1900 |
1.3449 USDT |
1.2871 USDT |
1.4343 USDT |
1.4102 USDT |
| 2020-11-01 |
1.4005 USDT |
318,501.5700 |
1.4518 USDT |
1.2724 USDT |
1.4702 USDT |
1.3492 USDT |
| 2020-10-31 |
1.4617 USDT |
289,619.3400 |
1.4750 USDT |
1.4001 USDT |
1.4824 USDT |
1.4484 USDT |
| 2020-10-30 |
1.4268 USDT |
345,095.4500 |
1.3831 USDT |
1.3506 USDT |
1.5427 USDT |
1.4704 USDT |
| 2020-10-29 |
1.3654 USDT |
392,049.3687 |
1.3527 USDT |
1.2669 USDT |
1.4180 USDT |
1.3780 USDT |
| 2020-10-28 |
1.3236 USDT |
370,437.7300 |
1.2954 USDT |
1.2228 USDT |
1.3623 USDT |
1.3517 USDT |
| 2020-10-27 |
1.3601 USDT |
359,977.7800 |
1.4186 USDT |
1.1992 USDT |
1.4996 USDT |
1.3016 USDT |
| 2020-10-26 |
1.3346 USDT |
319,342.5445 |
1.2417 USDT |
1.1967 USDT |
1.4287 USDT |
1.4275 USDT |
| 2020-10-25 |
1.2429 USDT |
273,158.8900 |
1.2393 USDT |
1.2355 USDT |
1.3174 USDT |
1.2464 USDT |
| 2020-10-24 |
1.2680 USDT |
279,442.1600 |
1.2955 USDT |
1.2237 USDT |
1.3615 USDT |
1.2404 USDT |
| 2020-10-23 |
1.2670 USDT |
273,603.6069 |
1.2433 USDT |
1.1920 USDT |
1.3094 USDT |
1.2906 USDT |
| 2020-10-22 |
1.2480 USDT |
339,794.6402 |
1.2497 USDT |
1.2246 USDT |
1.3201 USDT |
1.2463 USDT |
| 2020-10-21 |
1.2235 USDT |
122,888.4470 |
1.1984 USDT |
1.1939 USDT |
1.2631 USDT |
1.2486 USDT |
| 2020-10-20 |
1.0950 USDT |
343,359.5000 |
0.9955 USDT |
0.9788 USDT |
1.2005 USDT |
1.1945 USDT |
| 2020-10-19 |
0.9807 USDT |
284,139.0500 |
0.9657 USDT |
0.9346 USDT |
1.0082 USDT |
0.9956 USDT |
| 2020-10-18 |
0.9282 USDT |
214,701.6000 |
0.8887 USDT |
0.8793 USDT |
0.9689 USDT |
0.9677 USDT |
| 2020-10-17 |
0.8767 USDT |
172,547.8500 |
0.8656 USDT |
0.8585 USDT |
0.8948 USDT |
0.8877 USDT |
| 2020-10-16 |
0.8646 USDT |
202,347.1400 |
0.8639 USDT |
0.8500 USDT |
0.8796 USDT |
0.8652 USDT |
| 2020-10-15 |
0.8813 USDT |
198,394.1812 |
0.8958 USDT |
0.8416 USDT |
0.9192 USDT |
0.8667 USDT |