Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-25 |
1.1170 USDT |
274,551.8000 |
1.1100 USDT |
1.0243 USDT |
1.1307 USDT |
1.1239 USDT |
| 2020-08-24 |
1.1655 USDT |
201,335.3700 |
1.2183 USDT |
1.0884 USDT |
1.2255 USDT |
1.1127 USDT |
| 2020-08-23 |
1.2022 USDT |
158,927.9600 |
1.1893 USDT |
1.1714 USDT |
1.2378 USDT |
1.2151 USDT |
| 2020-08-22 |
1.1797 USDT |
156,331.1700 |
1.1708 USDT |
1.1495 USDT |
1.2034 USDT |
1.1885 USDT |
| 2020-08-21 |
1.1941 USDT |
257,946.0500 |
1.2171 USDT |
1.1128 USDT |
1.2310 USDT |
1.1711 USDT |
| 2020-08-20 |
1.2445 USDT |
175,115.6000 |
1.2686 USDT |
1.1893 USDT |
1.2742 USDT |
1.2204 USDT |
| 2020-08-19 |
1.2463 USDT |
231,518.8000 |
1.2272 USDT |
1.1938 USDT |
1.2687 USDT |
1.2654 USDT |
| 2020-08-18 |
1.2641 USDT |
278,285.4700 |
1.2989 USDT |
1.1978 USDT |
1.3571 USDT |
1.2292 USDT |
| 2020-08-17 |
1.3955 USDT |
232,215.7500 |
1.4815 USDT |
1.2609 USDT |
1.4867 USDT |
1.3095 USDT |
| 2020-08-16 |
1.3835 USDT |
215,228.2100 |
1.2962 USDT |
1.2654 USDT |
1.4869 USDT |
1.4708 USDT |
| 2020-08-15 |
1.2973 USDT |
224,781.6525 |
1.2974 USDT |
1.2387 USDT |
1.3352 USDT |
1.2972 USDT |
| 2020-08-14 |
1.2784 USDT |
218,553.0200 |
1.2616 USDT |
1.2387 USDT |
1.3405 USDT |
1.2952 USDT |
| 2020-08-13 |
1.2253 USDT |
250,017.3316 |
1.1883 USDT |
1.1773 USDT |
1.2956 USDT |
1.2622 USDT |
| 2020-08-12 |
1.2045 USDT |
281,819.9400 |
1.2187 USDT |
1.1221 USDT |
1.2422 USDT |
1.1902 USDT |
| 2020-08-11 |
1.2066 USDT |
397,829.8500 |
1.1936 USDT |
1.0784 USDT |
1.2305 USDT |
1.2195 USDT |
| 2020-08-10 |
1.2706 USDT |
279,989.2748 |
1.3442 USDT |
1.1530 USDT |
1.3550 USDT |
1.1969 USDT |
| 2020-08-09 |
1.2888 USDT |
254,887.7233 |
1.2338 USDT |
1.1868 USDT |
1.4046 USDT |
1.3438 USDT |
| 2020-08-08 |
1.2645 USDT |
217,532.9700 |
1.2930 USDT |
1.2272 USDT |
1.3121 USDT |
1.2360 USDT |
| 2020-08-07 |
1.2788 USDT |
226,832.2000 |
1.2663 USDT |
1.1651 USDT |
1.3145 USDT |
1.2912 USDT |
| 2020-08-06 |
1.3007 USDT |
195,709.8000 |
1.3383 USDT |
1.2298 USDT |
1.3615 USDT |
1.2631 USDT |
| 2020-08-05 |
1.3123 USDT |
192,962.6110 |
1.2878 USDT |
1.2547 USDT |
1.3516 USDT |
1.3368 USDT |
| 2020-08-04 |
1.2168 USDT |
197,323.8300 |
1.1495 USDT |
1.1159 USDT |
1.2911 USDT |
1.2840 USDT |
| 2020-08-03 |
1.1725 USDT |
256,568.3203 |
1.1990 USDT |
1.0957 USDT |
1.2308 USDT |
1.1460 USDT |
| 2020-08-02 |
1.1618 USDT |
257,537.6800 |
1.1244 USDT |
1.0772 USDT |
1.2039 USDT |
1.1991 USDT |
| 2020-08-01 |
1.2089 USDT |
342,543.0370 |
1.2989 USDT |
0.9345 USDT |
1.4681 USDT |
1.1189 USDT |
| 2020-07-31 |
1.2602 USDT |
239,148.3600 |
1.2215 USDT |
1.1774 USDT |
1.3403 USDT |
1.2989 USDT |
| 2020-07-30 |
1.1659 USDT |
215,347.7700 |
1.1189 USDT |
1.1019 USDT |
1.2219 USDT |
1.2128 USDT |
| 2020-07-29 |
1.1435 USDT |
240,170.8474 |
1.1707 USDT |
1.0644 USDT |
1.2249 USDT |
1.1162 USDT |
| 2020-07-28 |
1.1688 USDT |
303,590.9498 |
1.1715 USDT |
1.0749 USDT |
1.2097 USDT |
1.1660 USDT |
| 2020-07-27 |
1.0507 USDT |
482,005.4336 |
0.9344 USDT |
0.9344 USDT |
1.2273 USDT |
1.1669 USDT |
| 2020-07-26 |
0.8907 USDT |
351,429.3242 |
0.8490 USDT |
0.8202 USDT |
0.9648 USDT |
0.9323 USDT |
| 2020-07-25 |
0.8048 USDT |
249,922.9942 |
0.7605 USDT |
0.7583 USDT |
0.9114 USDT |
0.8491 USDT |
| 2020-07-24 |
0.7568 USDT |
178,928.1100 |
0.7530 USDT |
0.7445 USDT |
0.7746 USDT |
0.7605 USDT |
| 2020-07-23 |
0.7508 USDT |
184,542.1200 |
0.7478 USDT |
0.7366 USDT |
0.7816 USDT |
0.7538 USDT |
| 2020-07-22 |
0.7294 USDT |
169,087.6653 |
0.7093 USDT |
0.7070 USDT |
0.7654 USDT |
0.7494 USDT |
| 2020-07-21 |
0.7100 USDT |
144,686.4800 |
0.7112 USDT |
0.6983 USDT |
0.7225 USDT |
0.7088 USDT |
| 2020-07-20 |
0.6934 USDT |
179,657.9100 |
0.6761 USDT |
0.6705 USDT |
0.7331 USDT |
0.7106 USDT |
| 2020-07-19 |
0.6718 USDT |
135,422.3400 |
0.6673 USDT |
0.6672 USDT |
0.6915 USDT |
0.6763 USDT |
| 2020-07-18 |
0.6742 USDT |
126,104.2200 |
0.6805 USDT |
0.6642 USDT |
0.6865 USDT |
0.6679 USDT |
| 2020-07-17 |
0.6789 USDT |
121,663.9200 |
0.6773 USDT |
0.6713 USDT |
0.6866 USDT |
0.6804 USDT |
| 2020-07-16 |
0.6746 USDT |
146,616.2900 |
0.6733 USDT |
0.6661 USDT |
0.6850 USDT |
0.6759 USDT |
| 2020-07-15 |
0.6829 USDT |
205,276.8300 |
0.6923 USDT |
0.6572 USDT |
0.7003 USDT |
0.6734 USDT |
| 2020-07-14 |
0.6971 USDT |
155,553.1400 |
0.7000 USDT |
0.6906 USDT |
0.7122 USDT |
0.6941 USDT |
| 2020-07-13 |
0.7098 USDT |
197,560.6000 |
0.7190 USDT |
0.6791 USDT |
0.7249 USDT |
0.7005 USDT |
| 2020-07-12 |
0.7103 USDT |
188,153.8400 |
0.7017 USDT |
0.6908 USDT |
0.7302 USDT |
0.7189 USDT |
| 2020-07-11 |
0.7051 USDT |
162,136.1700 |
0.7070 USDT |
0.6961 USDT |
0.7318 USDT |
0.7031 USDT |
| 2020-07-10 |
0.7104 USDT |
157,915.4500 |
0.7140 USDT |
0.6977 USDT |
0.7300 USDT |
0.7067 USDT |
| 2020-07-09 |
0.7122 USDT |
190,419.4426 |
0.7094 USDT |
0.6889 USDT |
0.7208 USDT |
0.7150 USDT |
| 2020-07-08 |
0.7363 USDT |
201,804.0400 |
0.7618 USDT |
0.6997 USDT |
0.7719 USDT |
0.7107 USDT |
| 2020-07-07 |
0.7443 USDT |
185,617.8857 |
0.7294 USDT |
0.7104 USDT |
0.7724 USDT |
0.7591 USDT |