Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0423 USDT |
2,839,310.3495 |
0.0406 USDT |
0.0397 USDT |
0.0410 USDT |
0.0411 USDT |
| 2024-05-05 |
0.0435 USDT |
2,550,362.0856 |
0.0430 USDT |
0.0428 USDT |
0.0435 USDT |
0.0434 USDT |
| 2024-05-04 |
0.0459 USDT |
1,125,440.3600 |
0.0444 USDT |
0.0438 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-05-03 |
0.0414 USDT |
7,302,664.9168 |
0.0412 USDT |
0.0410 USDT |
0.0436 USDT |
0.0433 USDT |
| 2024-05-02 |
0.0394 USDT |
4,418,177.8776 |
0.0402 USDT |
0.0390 USDT |
0.0405 USDT |
0.0401 USDT |
| 2024-05-01 |
0.0408 USDT |
17,927,832.1247 |
0.0386 USDT |
0.0372 USDT |
0.0388 USDT |
0.0380 USDT |
| 2024-04-30 |
0.0488 USDT |
7,769,945.2087 |
0.0466 USDT |
0.0441 USDT |
0.0462 USDT |
0.0470 USDT |
| 2024-04-29 |
0.0531 USDT |
1,223,405.8764 |
0.0527 USDT |
0.0520 USDT |
0.0531 USDT |
0.0554 USDT |
| 2024-04-28 |
0.0573 USDT |
1,044,625.6618 |
0.0569 USDT |
0.0545 USDT |
0.0554 USDT |
0.0549 USDT |
| 2024-04-27 |
0.0588 USDT |
1,674,371.2964 |
0.0569 USDT |
0.0563 USDT |
0.0573 USDT |
0.0577 USDT |
| 2024-04-26 |
0.0634 USDT |
3,230,694.5352 |
0.0632 USDT |
0.0608 USDT |
0.0621 USDT |
0.0629 USDT |
| 2024-04-25 |
0.0631 USDT |
1,590,161.9835 |
0.0641 USDT |
0.0639 USDT |
0.0650 USDT |
0.0646 USDT |
| 2024-04-24 |
0.0687 USDT |
2,868,663.4579 |
0.0685 USDT |
0.0645 USDT |
0.0665 USDT |
0.0664 USDT |
| 2024-04-23 |
0.0791 USDT |
1,341,233.0883 |
0.0785 USDT |
0.0748 USDT |
0.0758 USDT |
0.0757 USDT |
| 2024-04-22 |
0.0786 USDT |
1,595,942.1519 |
0.0784 USDT |
0.0770 USDT |
0.0786 USDT |
0.0792 USDT |
| 2024-04-21 |
0.0782 USDT |
1,730,872.5763 |
0.0779 USDT |
0.0751 USDT |
0.0767 USDT |
0.0776 USDT |
| 2024-04-20 |
0.0790 USDT |
2,371,398.3197 |
0.0761 USDT |
0.0756 USDT |
0.0765 USDT |
0.0795 USDT |
| 2024-04-19 |
0.0788 USDT |
2,362,808.5178 |
0.0805 USDT |
0.0764 USDT |
0.0804 USDT |
0.0780 USDT |
| 2024-04-18 |
0.0794 USDT |
5,467,445.7265 |
0.0801 USDT |
0.0783 USDT |
0.0817 USDT |
0.0825 USDT |
| 2024-04-17 |
0.0797 USDT |
12,079,866.3334 |
0.0780 USDT |
0.0720 USDT |
0.0771 USDT |
0.0784 USDT |
| 2024-04-16 |
0.0894 USDT |
4,423,096.1098 |
0.0893 USDT |
0.0874 USDT |
0.0906 USDT |
0.0935 USDT |
| 2024-04-15 |
0.0980 USDT |
10,321,234.9794 |
0.1048 USDT |
0.0878 USDT |
0.0928 USDT |
0.0922 USDT |
| 2024-04-14 |
0.0959 USDT |
4,827,326.7719 |
0.0952 USDT |
0.0927 USDT |
0.0951 USDT |
0.1022 USDT |
| 2024-04-13 |
0.1004 USDT |
6,257,293.3045 |
0.1147 USDT |
0.0801 USDT |
0.0904 USDT |
0.0888 USDT |
| 2024-04-12 |
0.1191 USDT |
4,820,024.1582 |
0.1313 USDT |
0.1034 USDT |
0.1099 USDT |
0.1093 USDT |
| 2024-04-11 |
0.1309 USDT |
2,226,262.9486 |
0.1336 USDT |
0.1263 USDT |
0.1288 USDT |
0.1307 USDT |
| 2024-04-10 |
0.1221 USDT |
1,197,970.6175 |
0.1218 USDT |
0.1214 USDT |
0.1258 USDT |
0.1284 USDT |
| 2024-04-09 |
0.1285 USDT |
3,766,545.1601 |
0.1336 USDT |
0.1198 USDT |
0.1239 USDT |
0.1242 USDT |
| 2024-04-08 |
0.1386 USDT |
748,882.5850 |
0.1413 USDT |
0.1373 USDT |
0.1403 USDT |
0.1387 USDT |
| 2024-04-07 |
0.1273 USDT |
900,653.5323 |
0.1280 USDT |
0.1242 USDT |
0.1271 USDT |
0.1266 USDT |
| 2024-04-06 |
0.1189 USDT |
269,794.1691 |
0.1181 USDT |
0.1172 USDT |
0.1182 USDT |
0.1213 USDT |
| 2024-04-05 |
0.1167 USDT |
1,987,051.3136 |
0.1170 USDT |
0.1162 USDT |
0.1183 USDT |
0.1195 USDT |
| 2024-04-04 |
0.1186 USDT |
3,530,808.3244 |
0.1186 USDT |
0.1167 USDT |
0.1192 USDT |
0.1198 USDT |
| 2024-04-03 |
0.1098 USDT |
682,605.2841 |
0.1113 USDT |
0.1076 USDT |
0.1094 USDT |
0.1115 USDT |
| 2024-04-02 |
0.1114 USDT |
4,379,063.5044 |
0.1070 USDT |
0.1038 USDT |
0.1091 USDT |
0.1101 USDT |
| 2024-04-01 |
0.1284 USDT |
657,889.1371 |
0.1249 USDT |
0.1230 USDT |
0.1259 USDT |
0.1316 USDT |
| 2024-03-31 |
0.1371 USDT |
373,512.8260 |
0.1370 USDT |
0.1355 USDT |
0.1370 USDT |
0.1387 USDT |
| 2024-03-30 |
0.1345 USDT |
86,571.2380 |
0.1346 USDT |
0.1321 USDT |
0.1330 USDT |
0.1327 USDT |
| 2024-03-29 |
0.1340 USDT |
865,756.7714 |
0.1353 USDT |
0.1292 USDT |
0.1318 USDT |
0.1327 USDT |
| 2024-03-28 |
0.1373 USDT |
1,714,493.0194 |
0.1394 USDT |
0.1376 USDT |
0.1403 USDT |
0.1401 USDT |
| 2024-03-27 |
0.1351 USDT |
2,532,093.1020 |
0.1366 USDT |
0.1270 USDT |
0.1298 USDT |
0.1308 USDT |
| 2024-03-26 |
0.1384 USDT |
1,519,702.8459 |
0.1388 USDT |
0.1332 USDT |
0.1356 USDT |
0.1354 USDT |
| 2024-03-25 |
0.1310 USDT |
1,803,975.3689 |
0.1385 USDT |
0.1348 USDT |
0.1409 USDT |
0.1407 USDT |
| 2024-03-24 |
0.1120 USDT |
2,240,747.7404 |
0.1120 USDT |
0.1088 USDT |
0.1135 USDT |
0.1204 USDT |
| 2024-03-23 |
0.1065 USDT |
872,477.4859 |
0.1116 USDT |
0.1093 USDT |
0.1111 USDT |
0.1105 USDT |
| 2024-03-22 |
0.1082 USDT |
6,081,135.1266 |
0.1018 USDT |
0.0996 USDT |
0.1038 USDT |
0.1055 USDT |
| 2024-03-21 |
0.1196 USDT |
4,886,619.2091 |
0.1204 USDT |
0.1096 USDT |
0.1151 USDT |
0.1144 USDT |
| 2024-03-20 |
0.1030 USDT |
9,889,821.2868 |
0.1049 USDT |
0.0981 USDT |
0.1067 USDT |
0.1085 USDT |
| 2024-03-19 |
0.1097 USDT |
6,192,360.3660 |
0.1130 USDT |
0.0964 USDT |
0.1024 USDT |
0.0995 USDT |
| 2024-03-18 |
0.1294 USDT |
1,691,579.0760 |
0.1264 USDT |
0.1233 USDT |
0.1277 USDT |
0.1287 USDT |