Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0215 USDT |
9,661,520.7496 |
0.0219 USDT |
0.0218 USDT |
0.0223 USDT |
0.0228 USDT |
| 2024-06-24 |
0.0216 USDT |
21,548,165.1315 |
0.0217 USDT |
0.0192 USDT |
0.0205 USDT |
0.0207 USDT |
| 2024-06-23 |
0.0255 USDT |
912,206.5319 |
0.0256 USDT |
0.0248 USDT |
0.0251 USDT |
0.0250 USDT |
| 2024-06-22 |
0.0256 USDT |
198,851.2836 |
0.0257 USDT |
0.0256 USDT |
0.0257 USDT |
0.0257 USDT |
| 2024-06-21 |
0.0254 USDT |
5,500,521.6614 |
0.0252 USDT |
0.0247 USDT |
0.0252 USDT |
0.0255 USDT |
| 2024-06-20 |
0.0271 USDT |
745,222.3233 |
0.0266 USDT |
0.0265 USDT |
0.0267 USDT |
0.0266 USDT |
| 2024-06-19 |
0.0269 USDT |
584,312.3846 |
0.0266 USDT |
0.0263 USDT |
0.0266 USDT |
0.0267 USDT |
| 2024-06-18 |
0.0268 USDT |
9,582,131.8440 |
0.0263 USDT |
0.0256 USDT |
0.0264 USDT |
0.0268 USDT |
| 2024-06-17 |
0.0283 USDT |
3,470,158.3848 |
0.0289 USDT |
0.0283 USDT |
0.0290 USDT |
0.0287 USDT |
| 2024-06-16 |
0.0289 USDT |
812,227.8538 |
0.0289 USDT |
0.0287 USDT |
0.0289 USDT |
0.0290 USDT |
| 2024-06-15 |
0.0284 USDT |
332,010.7753 |
0.0287 USDT |
0.0284 USDT |
0.0284 USDT |
0.0284 USDT |
| 2024-06-14 |
0.0284 USDT |
6,485,668.8665 |
0.0297 USDT |
0.0271 USDT |
0.0276 USDT |
0.0275 USDT |
| 2024-06-13 |
0.0302 USDT |
675,508.1496 |
0.0295 USDT |
0.0290 USDT |
0.0294 USDT |
0.0294 USDT |
| 2024-06-12 |
0.0320 USDT |
5,390,524.5642 |
0.0322 USDT |
0.0300 USDT |
0.0315 USDT |
0.0314 USDT |
| 2024-06-11 |
0.0304 USDT |
1,586,728.1893 |
0.0292 USDT |
0.0288 USDT |
0.0296 USDT |
0.0304 USDT |
| 2024-06-10 |
0.0336 USDT |
732,145.3810 |
0.0342 USDT |
0.0332 USDT |
0.0335 USDT |
0.0335 USDT |
| 2024-06-09 |
0.0334 USDT |
242,418.0427 |
0.0334 USDT |
0.0333 USDT |
0.0336 USDT |
0.0336 USDT |
| 2024-06-08 |
0.0334 USDT |
161,045.1472 |
0.0334 USDT |
0.0332 USDT |
0.0333 USDT |
0.0332 USDT |
| 2024-06-07 |
0.0346 USDT |
5,753,673.5236 |
0.0356 USDT |
0.0321 USDT |
0.0332 USDT |
0.0332 USDT |
| 2024-06-06 |
0.0359 USDT |
1,717,647.7201 |
0.0366 USDT |
0.0345 USDT |
0.0355 USDT |
0.0355 USDT |
| 2024-06-05 |
0.0361 USDT |
2,677,083.4235 |
0.0358 USDT |
0.0356 USDT |
0.0362 USDT |
0.0361 USDT |
| 2024-06-04 |
0.0342 USDT |
4,758,428.3561 |
0.0330 USDT |
0.0330 USDT |
0.0343 USDT |
0.0356 USDT |
| 2024-06-03 |
0.0332 USDT |
6,004,405.6434 |
0.0343 USDT |
0.0325 USDT |
0.0336 USDT |
0.0333 USDT |
| 2024-06-02 |
0.0317 USDT |
1,109,238.0183 |
0.0320 USDT |
0.0308 USDT |
0.0315 USDT |
0.0317 USDT |
| 2024-06-01 |
0.0314 USDT |
296,480.7596 |
0.0314 USDT |
0.0312 USDT |
0.0315 USDT |
0.0315 USDT |
| 2024-05-31 |
0.0319 USDT |
4,105,365.1570 |
0.0321 USDT |
0.0301 USDT |
0.0310 USDT |
0.0315 USDT |
| 2024-05-30 |
0.0325 USDT |
3,172,884.9824 |
0.0330 USDT |
0.0321 USDT |
0.0326 USDT |
0.0326 USDT |
| 2024-05-29 |
0.0320 USDT |
2,514,760.1163 |
0.0320 USDT |
0.0309 USDT |
0.0312 USDT |
0.0310 USDT |
| 2024-05-28 |
0.0325 USDT |
7,064,176.2580 |
0.0325 USDT |
0.0311 USDT |
0.0322 USDT |
0.0329 USDT |
| 2024-05-27 |
0.0344 USDT |
4,614,408.3327 |
0.0336 USDT |
0.0335 USDT |
0.0345 USDT |
0.0345 USDT |
| 2024-05-26 |
0.0337 USDT |
460,566.7346 |
0.0335 USDT |
0.0327 USDT |
0.0332 USDT |
0.0332 USDT |
| 2024-05-25 |
0.0339 USDT |
175,101.5448 |
0.0339 USDT |
0.0339 USDT |
0.0341 USDT |
0.0340 USDT |
| 2024-05-24 |
0.0320 USDT |
3,813,876.0633 |
0.0313 USDT |
0.0311 USDT |
0.0325 USDT |
0.0338 USDT |
| 2024-05-23 |
0.0325 USDT |
12,211,046.9943 |
0.0324 USDT |
0.0301 USDT |
0.0322 USDT |
0.0320 USDT |
| 2024-05-22 |
0.0354 USDT |
4,316,996.5942 |
0.0352 USDT |
0.0346 USDT |
0.0352 USDT |
0.0352 USDT |
| 2024-05-21 |
0.0368 USDT |
6,053,704.3584 |
0.0379 USDT |
0.0346 USDT |
0.0354 USDT |
0.0352 USDT |
| 2024-05-20 |
0.0336 USDT |
9,158,247.1972 |
0.0332 USDT |
0.0330 USDT |
0.0338 USDT |
0.0353 USDT |
| 2024-05-19 |
0.0315 USDT |
1,572,991.5454 |
0.0313 USDT |
0.0302 USDT |
0.0310 USDT |
0.0305 USDT |
| 2024-05-18 |
0.0315 USDT |
287,326.3797 |
0.0314 USDT |
0.0312 USDT |
0.0314 USDT |
0.0315 USDT |
| 2024-05-17 |
0.0308 USDT |
4,425,932.6719 |
0.0305 USDT |
0.0299 USDT |
0.0308 USDT |
0.0308 USDT |
| 2024-05-16 |
0.0310 USDT |
5,765,551.7538 |
0.0318 USDT |
0.0294 USDT |
0.0302 USDT |
0.0301 USDT |
| 2024-05-15 |
0.0298 USDT |
4,304,338.5929 |
0.0303 USDT |
0.0303 USDT |
0.0307 USDT |
0.0318 USDT |
| 2024-05-14 |
0.0292 USDT |
6,562,663.2584 |
0.0289 USDT |
0.0278 USDT |
0.0282 USDT |
0.0282 USDT |
| 2024-05-13 |
0.0309 USDT |
1,478,233.8478 |
0.0314 USDT |
0.0306 USDT |
0.0309 USDT |
0.0309 USDT |
| 2024-05-12 |
0.0298 USDT |
1,860,144.3400 |
0.0300 USDT |
0.0292 USDT |
0.0298 USDT |
0.0297 USDT |
| 2024-05-11 |
0.0315 USDT |
1,988,318.0487 |
0.0308 USDT |
0.0306 USDT |
0.0307 USDT |
0.0306 USDT |
| 2024-05-10 |
0.0339 USDT |
13,593,539.8341 |
0.0360 USDT |
0.0314 USDT |
0.0323 USDT |
0.0324 USDT |
| 2024-05-09 |
0.0353 USDT |
4,973,377.2448 |
0.0342 USDT |
0.0341 USDT |
0.0348 USDT |
0.0363 USDT |
| 2024-05-08 |
0.0378 USDT |
4,790,993.7823 |
0.0375 USDT |
0.0367 USDT |
0.0379 USDT |
0.0376 USDT |
| 2024-05-07 |
0.0406 USDT |
2,758,834.5402 |
0.0409 USDT |
0.0386 USDT |
0.0393 USDT |
0.0391 USDT |