Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0106 USDT |
1,445,617.3900 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2022-11-03 |
0.0117 USDT |
895,537.6700 |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0117 USDT |
| 2022-11-02 |
0.0114 USDT |
4,997,307.3600 |
0.0113 USDT |
0.0108 USDT |
0.0115 USDT |
0.0119 USDT |
| 2022-11-01 |
0.0114 USDT |
1,090,619.1400 |
0.0114 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2022-10-31 |
0.0115 USDT |
719,470.9900 |
0.0117 USDT |
0.0115 USDT |
0.0117 USDT |
0.0115 USDT |
| 2022-10-30 |
0.0112 USDT |
858,915.8800 |
0.0112 USDT |
0.0111 USDT |
0.0113 USDT |
0.0114 USDT |
| 2022-10-29 |
0.0112 USDT |
857,658.4300 |
0.0110 USDT |
0.0109 USDT |
0.0110 USDT |
0.0112 USDT |
| 2022-10-28 |
0.0124 USDT |
1,229,948.9500 |
0.0120 USDT |
0.0118 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-10-27 |
0.0121 USDT |
1,865,265.0800 |
0.0122 USDT |
0.0121 USDT |
0.0122 USDT |
0.0126 USDT |
| 2022-10-26 |
0.0123 USDT |
1,811,542.9500 |
0.0119 USDT |
0.0118 USDT |
0.0121 USDT |
0.0119 USDT |
| 2022-10-25 |
0.0138 USDT |
2,747,390.5900 |
0.0132 USDT |
0.0126 USDT |
0.0130 USDT |
0.0131 USDT |
| 2022-10-24 |
0.0149 USDT |
572,392.5500 |
0.0149 USDT |
0.0147 USDT |
0.0149 USDT |
0.0149 USDT |
| 2022-10-23 |
0.0149 USDT |
1,497,885.3200 |
0.0145 USDT |
0.0142 USDT |
0.0144 USDT |
0.0143 USDT |
| 2022-10-22 |
0.0155 USDT |
347,503.4100 |
0.0153 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2022-10-21 |
0.0163 USDT |
608,110.7700 |
0.0159 USDT |
0.0157 USDT |
0.0159 USDT |
0.0158 USDT |
| 2022-10-20 |
0.0168 USDT |
743,961.7500 |
0.0170 USDT |
0.0169 USDT |
0.0171 USDT |
0.0170 USDT |
| 2022-10-19 |
0.0166 USDT |
1,325,917.0500 |
0.0167 USDT |
0.0165 USDT |
0.0167 USDT |
0.0166 USDT |
| 2022-10-18 |
0.0160 USDT |
1,323,474.1700 |
0.0166 USDT |
0.0160 USDT |
0.0165 USDT |
0.0164 USDT |
| 2022-10-17 |
0.0161 USDT |
690,097.1400 |
0.0158 USDT |
0.0158 USDT |
0.0159 USDT |
0.0158 USDT |
| 2022-10-16 |
0.0167 USDT |
1,346,599.5900 |
0.0168 USDT |
0.0161 USDT |
0.0165 USDT |
0.0166 USDT |
| 2022-10-15 |
0.0168 USDT |
399,629.6400 |
0.0169 USDT |
0.0168 USDT |
0.0169 USDT |
0.0170 USDT |
| 2022-10-14 |
0.0158 USDT |
1,734,259.9900 |
0.0164 USDT |
0.0162 USDT |
0.0164 USDT |
0.0167 USDT |
| 2022-10-13 |
0.0178 USDT |
892,794.1200 |
0.0163 USDT |
0.0160 USDT |
0.0162 USDT |
0.0162 USDT |
| 2022-10-12 |
0.0172 USDT |
399,147.3300 |
0.0171 USDT |
0.0169 USDT |
0.0171 USDT |
0.0171 USDT |
| 2022-10-11 |
0.0174 USDT |
740,005.1700 |
0.0176 USDT |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
| 2022-10-10 |
0.0168 USDT |
864,710.5200 |
0.0170 USDT |
0.0168 USDT |
0.0170 USDT |
0.0172 USDT |
| 2022-10-09 |
0.0164 USDT |
857,919.3600 |
0.0162 USDT |
0.0162 USDT |
0.0164 USDT |
0.0165 USDT |
| 2022-10-08 |
0.0162 USDT |
453,084.2900 |
0.0162 USDT |
0.0162 USDT |
0.0163 USDT |
0.0164 USDT |
| 2022-10-07 |
0.0158 USDT |
759,252.7800 |
0.0164 USDT |
0.0159 USDT |
0.0162 USDT |
0.0161 USDT |
| 2022-10-06 |
0.0148 USDT |
1,049,129.5600 |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0153 USDT |
| 2022-10-05 |
0.0149 USDT |
1,705,851.0200 |
0.0146 USDT |
0.0144 USDT |
0.0148 USDT |
0.0151 USDT |
| 2022-10-04 |
0.0153 USDT |
1,764,254.8900 |
0.0149 USDT |
0.0142 USDT |
0.0146 USDT |
0.0145 USDT |
| 2022-10-03 |
0.0171 USDT |
1,139,558.1400 |
0.0162 USDT |
0.0161 USDT |
0.0164 USDT |
0.0164 USDT |
| 2022-10-02 |
0.0173 USDT |
1,317,615.7900 |
0.0173 USDT |
0.0170 USDT |
0.0172 USDT |
0.0175 USDT |
| 2022-10-01 |
0.0170 USDT |
590,948.4700 |
0.0171 USDT |
0.0170 USDT |
0.0172 USDT |
0.0171 USDT |
| 2022-09-30 |
0.0164 USDT |
2,049,732.2200 |
0.0161 USDT |
0.0159 USDT |
0.0166 USDT |
0.0168 USDT |
| 2022-09-29 |
0.0171 USDT |
1,485,306.1400 |
0.0172 USDT |
0.0166 USDT |
0.0168 USDT |
0.0167 USDT |
| 2022-09-28 |
0.0178 USDT |
1,627,166.1000 |
0.0167 USDT |
0.0161 USDT |
0.0167 USDT |
0.0167 USDT |
| 2022-09-27 |
0.0164 USDT |
1,890,620.4700 |
0.0179 USDT |
0.0178 USDT |
0.0181 USDT |
0.0179 USDT |
| 2022-09-26 |
0.0184 USDT |
1,195,734.4900 |
0.0181 USDT |
0.0177 USDT |
0.0180 USDT |
0.0181 USDT |
| 2022-09-25 |
0.0187 USDT |
1,722,554.9600 |
0.0187 USDT |
0.0185 USDT |
0.0188 USDT |
0.0191 USDT |
| 2022-09-24 |
0.0183 USDT |
1,480,865.4800 |
0.0182 USDT |
0.0179 USDT |
0.0183 USDT |
0.0188 USDT |
| 2022-09-23 |
0.0186 USDT |
2,295,299.3300 |
0.0195 USDT |
0.0187 USDT |
0.0191 USDT |
0.0187 USDT |
| 2022-09-22 |
0.0188 USDT |
2,019,909.1900 |
0.0181 USDT |
0.0173 USDT |
0.0176 USDT |
0.0175 USDT |
| 2022-09-21 |
0.0189 USDT |
7,898,606.5400 |
0.0190 USDT |
0.0166 USDT |
0.0189 USDT |
0.0200 USDT |
| 2022-09-20 |
0.0191 USDT |
1,881,053.2300 |
0.0194 USDT |
0.0194 USDT |
0.0199 USDT |
0.0198 USDT |
| 2022-09-19 |
0.0200 USDT |
2,423,757.2200 |
0.0199 USDT |
0.0179 USDT |
0.0184 USDT |
0.0183 USDT |
| 2022-09-18 |
0.0175 USDT |
1,476,915.5700 |
0.0178 USDT |
0.0178 USDT |
0.0180 USDT |
0.0185 USDT |
| 2022-09-17 |
0.0174 USDT |
865,512.3400 |
0.0169 USDT |
0.0167 USDT |
0.0170 USDT |
0.0170 USDT |
| 2022-09-16 |
0.0181 USDT |
1,199,000.8600 |
0.0187 USDT |
0.0177 USDT |
0.0179 USDT |
0.0179 USDT |