Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0104 USDT |
393,994.2000 |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
0.0104 USDT |
| 2022-12-23 |
0.0104 USDT |
563,641.4400 |
0.0103 USDT |
0.0103 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-12-22 |
0.0106 USDT |
1,229,952.5900 |
0.0109 USDT |
0.0104 USDT |
0.0106 USDT |
0.0105 USDT |
| 2022-12-21 |
0.0105 USDT |
747,314.3700 |
0.0105 USDT |
0.0105 USDT |
0.0106 USDT |
0.0106 USDT |
| 2022-12-20 |
0.0105 USDT |
979,025.9400 |
0.0103 USDT |
0.0103 USDT |
0.0104 USDT |
0.0103 USDT |
| 2022-12-19 |
0.0108 USDT |
1,313,949.6900 |
0.0109 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2022-12-18 |
0.0108 USDT |
274,255.4900 |
0.0106 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |
| 2022-12-17 |
0.0108 USDT |
506,629.8900 |
0.0107 USDT |
0.0107 USDT |
0.0107 USDT |
0.0107 USDT |
| 2022-12-16 |
0.0104 USDT |
1,109,266.1900 |
0.0107 USDT |
0.0104 USDT |
0.0105 USDT |
0.0106 USDT |
| 2022-12-15 |
0.0099 USDT |
961,880.5900 |
0.0102 USDT |
0.0101 USDT |
0.0102 USDT |
0.0103 USDT |
| 2022-12-14 |
0.0094 USDT |
2,045,954.8400 |
0.0096 USDT |
0.0093 USDT |
0.0096 USDT |
0.0096 USDT |
| 2022-12-13 |
0.0100 USDT |
1,316,243.5900 |
0.0099 USDT |
0.0096 USDT |
0.0097 USDT |
0.0097 USDT |
| 2022-12-12 |
0.0113 USDT |
576,753.6500 |
0.0111 USDT |
0.0108 USDT |
0.0109 USDT |
0.0108 USDT |
| 2022-12-11 |
0.0111 USDT |
763,496.6000 |
0.0111 USDT |
0.0111 USDT |
0.0113 USDT |
0.0113 USDT |
| 2022-12-10 |
0.0111 USDT |
497,603.6900 |
0.0111 USDT |
0.0111 USDT |
0.0111 USDT |
0.0112 USDT |
| 2022-12-09 |
0.0111 USDT |
637,386.3400 |
0.0112 USDT |
0.0111 USDT |
0.0112 USDT |
0.0112 USDT |
| 2022-12-08 |
0.0116 USDT |
1,718,574.8600 |
0.0116 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2022-12-07 |
0.0117 USDT |
522,386.2000 |
0.0119 USDT |
0.0118 USDT |
0.0119 USDT |
0.0118 USDT |
| 2022-12-06 |
0.0116 USDT |
469,433.6300 |
0.0115 USDT |
0.0114 USDT |
0.0115 USDT |
0.0114 USDT |
| 2022-12-05 |
0.0116 USDT |
1,996,586.9000 |
0.0118 USDT |
0.0116 USDT |
0.0118 USDT |
0.0119 USDT |
| 2022-12-04 |
0.0119 USDT |
1,131,604.8400 |
0.0118 USDT |
0.0116 USDT |
0.0117 USDT |
0.0117 USDT |
| 2022-12-03 |
0.0119 USDT |
517,214.4800 |
0.0119 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-12-02 |
0.0120 USDT |
548,132.1900 |
0.0120 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-12-01 |
0.0118 USDT |
991,121.6900 |
0.0120 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-11-30 |
0.0121 USDT |
2,082,206.8100 |
0.0121 USDT |
0.0115 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-11-29 |
0.0133 USDT |
948,568.1700 |
0.0134 USDT |
0.0130 USDT |
0.0132 USDT |
0.0131 USDT |
| 2022-11-28 |
0.0140 USDT |
739,732.2200 |
0.0139 USDT |
0.0136 USDT |
0.0138 USDT |
0.0138 USDT |
| 2022-11-27 |
0.0135 USDT |
462,389.4900 |
0.0134 USDT |
0.0133 USDT |
0.0134 USDT |
0.0133 USDT |
| 2022-11-26 |
0.0134 USDT |
673,688.6600 |
0.0135 USDT |
0.0134 USDT |
0.0135 USDT |
0.0136 USDT |
| 2022-11-25 |
0.0135 USDT |
774,619.5900 |
0.0136 USDT |
0.0133 USDT |
0.0135 USDT |
0.0135 USDT |
| 2022-11-24 |
0.0133 USDT |
661,610.2800 |
0.0133 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
| 2022-11-23 |
0.0137 USDT |
2,131,157.9100 |
0.0140 USDT |
0.0131 USDT |
0.0135 USDT |
0.0134 USDT |
| 2022-11-22 |
0.0151 USDT |
1,446,997.5700 |
0.0145 USDT |
0.0142 USDT |
0.0145 USDT |
0.0144 USDT |
| 2022-11-21 |
0.0152 USDT |
3,052,277.9800 |
0.0150 USDT |
0.0149 USDT |
0.0152 USDT |
0.0160 USDT |
| 2022-11-20 |
0.0142 USDT |
1,539,683.3100 |
0.0142 USDT |
0.0140 USDT |
0.0141 USDT |
0.0148 USDT |
| 2022-11-19 |
0.0142 USDT |
402,113.0200 |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
| 2022-11-18 |
0.0140 USDT |
742,753.6800 |
0.0142 USDT |
0.0140 USDT |
0.0143 USDT |
0.0141 USDT |
| 2022-11-17 |
0.0144 USDT |
1,250,723.6000 |
0.0143 USDT |
0.0140 USDT |
0.0142 USDT |
0.0141 USDT |
| 2022-11-16 |
0.0143 USDT |
1,171,227.7600 |
0.0146 USDT |
0.0140 USDT |
0.0144 USDT |
0.0142 USDT |
| 2022-11-15 |
0.0140 USDT |
2,349,291.8100 |
0.0135 USDT |
0.0135 USDT |
0.0141 USDT |
0.0140 USDT |
| 2022-11-14 |
0.0153 USDT |
2,571,377.5500 |
0.0150 USDT |
0.0145 USDT |
0.0148 USDT |
0.0153 USDT |
| 2022-11-13 |
0.0157 USDT |
1,090,035.8100 |
0.0159 USDT |
0.0159 USDT |
0.0161 USDT |
0.0162 USDT |
| 2022-11-12 |
0.0154 USDT |
680,048.4800 |
0.0151 USDT |
0.0151 USDT |
0.0152 USDT |
0.0152 USDT |
| 2022-11-11 |
0.0151 USDT |
3,172,841.5500 |
0.0156 USDT |
0.0152 USDT |
0.0158 USDT |
0.0157 USDT |
| 2022-11-10 |
0.0171 USDT |
6,220,744.1500 |
0.0137 USDT |
0.0127 USDT |
0.0133 USDT |
0.0133 USDT |
| 2022-11-09 |
0.0168 USDT |
9,349,171.1400 |
0.0179 USDT |
0.0177 USDT |
0.0190 USDT |
0.0216 USDT |
| 2022-11-08 |
0.0132 USDT |
17,964,319.5900 |
0.0127 USDT |
0.0124 USDT |
0.0141 USDT |
0.0141 USDT |
| 2022-11-07 |
0.0103 USDT |
1,974,334.9500 |
0.0106 USDT |
0.0102 USDT |
0.0103 USDT |
0.0104 USDT |
| 2022-11-06 |
0.0097 USDT |
666,446.6100 |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2022-11-05 |
0.0097 USDT |
734,553.8500 |
0.0096 USDT |
0.0095 USDT |
0.0096 USDT |
0.0096 USDT |