Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.1222 USDT |
1,070,071.9241 |
0.1297 USDT |
0.1277 USDT |
0.1328 USDT |
0.1338 USDT |
| 2024-03-16 |
0.1296 USDT |
5,482,851.1552 |
0.1287 USDT |
0.1145 USDT |
0.1234 USDT |
0.1176 USDT |
| 2024-03-15 |
0.1358 USDT |
6,121,801.3324 |
0.1345 USDT |
0.1298 USDT |
0.1349 USDT |
0.1382 USDT |
| 2024-03-14 |
0.1546 USDT |
7,731,855.9309 |
0.1657 USDT |
0.1404 USDT |
0.1497 USDT |
0.1417 USDT |
| 2024-03-13 |
0.1648 USDT |
377,359.1463 |
0.1659 USDT |
0.1651 USDT |
0.1678 USDT |
0.1667 USDT |
| 2024-03-12 |
0.1562 USDT |
7,937,901.3998 |
0.1625 USDT |
0.1398 USDT |
0.1546 USDT |
0.1579 USDT |
| 2024-03-11 |
0.2107 USDT |
1,021,926.2388 |
0.2049 USDT |
0.1820 USDT |
0.1839 USDT |
0.1825 USDT |
| 2024-03-10 |
0.2312 USDT |
387,317.2874 |
0.2214 USDT |
0.2089 USDT |
0.2146 USDT |
0.2133 USDT |
| 2024-03-09 |
0.2368 USDT |
40,998.5228 |
0.2357 USDT |
0.2345 USDT |
0.2371 USDT |
0.2384 USDT |
| 2024-03-08 |
0.2327 USDT |
7,626,600.4117 |
0.2335 USDT |
0.2157 USDT |
0.2338 USDT |
0.2403 USDT |
| 2024-03-07 |
0.2242 USDT |
811,685.4583 |
0.2286 USDT |
0.2262 USDT |
0.2308 USDT |
0.2292 USDT |
| 2024-03-06 |
0.2460 USDT |
3,773,024.9500 |
0.2236 USDT |
0.2098 USDT |
0.2232 USDT |
0.2283 USDT |
| 2024-03-05 |
0.3314 USDT |
24,104,752.2608 |
0.3824 USDT |
0.2210 USDT |
0.2671 USDT |
0.2603 USDT |
| 2024-03-04 |
0.4572 USDT |
1,207,473.0174 |
0.4467 USDT |
0.4398 USDT |
0.4542 USDT |
0.4701 USDT |
| 2024-03-03 |
0.4344 USDT |
119,470.7293 |
0.4334 USDT |
0.4330 USDT |
0.4366 USDT |
0.4456 USDT |
| 2024-03-02 |
0.5240 USDT |
108,614.6799 |
0.4502 USDT |
0.4243 USDT |
0.4292 USDT |
0.4328 USDT |
| 2024-03-01 |
0.5401 USDT |
299,685.5241 |
0.5537 USDT |
0.5323 USDT |
0.5450 USDT |
0.5659 USDT |
| 2024-02-29 |
0.5919 USDT |
2,389,169.5665 |
0.5614 USDT |
0.5152 USDT |
0.5419 USDT |
0.5237 USDT |
| 2024-02-28 |
0.6983 USDT |
3,745,867.3843 |
0.7083 USDT |
0.6376 USDT |
0.6796 USDT |
0.7352 USDT |
| 2024-02-27 |
0.6587 USDT |
232,985.2474 |
0.5721 USDT |
0.5609 USDT |
0.5705 USDT |
0.5641 USDT |
| 2024-02-26 |
0.5908 USDT |
541,545.7440 |
0.5947 USDT |
0.5892 USDT |
0.6265 USDT |
0.6241 USDT |
| 2024-02-25 |
0.5329 USDT |
45,164.4971 |
0.5286 USDT |
0.5216 USDT |
0.5307 USDT |
0.5364 USDT |
| 2024-02-24 |
0.5169 USDT |
46,232.9455 |
0.5159 USDT |
0.5156 USDT |
0.5196 USDT |
0.5287 USDT |
| 2024-02-23 |
0.5207 USDT |
120,803.5094 |
0.5170 USDT |
0.5019 USDT |
0.5167 USDT |
0.5162 USDT |
| 2024-02-22 |
0.5308 USDT |
180,951.7598 |
0.5345 USDT |
0.5188 USDT |
0.5354 USDT |
0.5282 USDT |
| 2024-02-21 |
0.5216 USDT |
168,161.5707 |
0.5123 USDT |
0.5033 USDT |
0.5156 USDT |
0.5151 USDT |
| 2024-02-20 |
0.5451 USDT |
250,997.3986 |
0.5266 USDT |
0.5076 USDT |
0.5266 USDT |
0.5494 USDT |
| 2024-02-19 |
0.5505 USDT |
84,342.2474 |
0.5398 USDT |
0.5368 USDT |
0.5436 USDT |
0.5472 USDT |
| 2024-02-18 |
0.5417 USDT |
81,854.4781 |
0.5412 USDT |
0.5340 USDT |
0.5400 USDT |
0.5515 USDT |
| 2024-02-17 |
0.5218 USDT |
86,148.0153 |
0.5155 USDT |
0.5082 USDT |
0.5169 USDT |
0.5433 USDT |
| 2024-02-16 |
0.5469 USDT |
48,681.4894 |
0.5485 USDT |
0.5366 USDT |
0.5439 USDT |
0.5460 USDT |
| 2024-02-15 |
0.5533 USDT |
389,969.3390 |
0.5679 USDT |
0.5343 USDT |
0.5479 USDT |
0.5401 USDT |
| 2024-02-14 |
0.5223 USDT |
194,795.2387 |
0.5363 USDT |
0.5240 USDT |
0.5388 USDT |
0.5359 USDT |
| 2024-02-13 |
0.4631 USDT |
245,047.7960 |
0.4455 USDT |
0.4407 USDT |
0.4568 USDT |
0.4738 USDT |
| 2024-02-12 |
0.4679 USDT |
404,652.4414 |
0.4773 USDT |
0.4752 USDT |
0.4877 USDT |
0.4848 USDT |
| 2024-02-11 |
0.4378 USDT |
82,198.4877 |
0.4363 USDT |
0.4325 USDT |
0.4364 USDT |
0.4347 USDT |
| 2024-02-10 |
0.4241 USDT |
250,250.3103 |
0.4119 USDT |
0.4115 USDT |
0.4158 USDT |
0.4293 USDT |
| 2024-02-09 |
0.4064 USDT |
1,504,965.1564 |
0.4196 USDT |
0.3998 USDT |
0.4144 USDT |
0.4198 USDT |
| 2024-02-08 |
0.3594 USDT |
181,918.1826 |
0.3596 USDT |
0.3558 USDT |
0.3639 USDT |
0.3669 USDT |
| 2024-02-07 |
0.3827 USDT |
361,465.7278 |
0.3698 USDT |
0.3554 USDT |
0.3657 USDT |
0.3589 USDT |
| 2024-02-06 |
0.4829 USDT |
58,892.4898 |
0.4938 USDT |
0.4859 USDT |
0.4915 USDT |
0.4913 USDT |
| 2024-02-05 |
0.4974 USDT |
93,966.9284 |
0.4766 USDT |
0.4632 USDT |
0.4698 USDT |
0.4754 USDT |
| 2024-02-04 |
0.0001 USDT |
209,682.4485 |
0.5679 USDT |
0.5400 USDT |
0.5569 USDT |
0.5544 USDT |
| 2024-02-03 |
0.0000 USDT |
793,742,477.7946 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-02-02 |
0.0000 USDT |
3,124,696,062.5907 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-02-01 |
0.0000 USDT |
11,717,925,745.4150 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-01-31 |
0.0000 USDT |
19,982,929,475.6110 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-01-30 |
0.0000 USDT |
3,357,219,067.1757 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-01-29 |
0.0000 USDT |
11,589,694,662.2540 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-01-28 |
0.0000 USDT |
2,131,690,753.1116 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |