Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0173 USDT |
1,452,492.0900 |
0.0176 USDT |
0.0174 USDT |
0.0177 USDT |
0.0176 USDT |
| 2022-09-14 |
0.0170 USDT |
2,199,173.8400 |
0.0180 USDT |
0.0164 USDT |
0.0166 USDT |
0.0166 USDT |
| 2022-09-13 |
0.0138 USDT |
2,933,089.3700 |
0.0155 USDT |
0.0153 USDT |
0.0157 USDT |
0.0168 USDT |
| 2022-09-12 |
0.0132 USDT |
1,843,252.8700 |
0.0127 USDT |
0.0125 USDT |
0.0127 USDT |
0.0127 USDT |
| 2022-09-11 |
0.0142 USDT |
2,036,221.1600 |
0.0143 USDT |
0.0139 USDT |
0.0143 USDT |
0.0141 USDT |
| 2022-09-10 |
0.0147 USDT |
1,784,768.4700 |
0.0146 USDT |
0.0141 USDT |
0.0145 USDT |
0.0144 USDT |
| 2022-09-09 |
0.0162 USDT |
1,522,077.7100 |
0.0150 USDT |
0.0148 USDT |
0.0150 USDT |
0.0149 USDT |
| 2022-09-08 |
0.0203 USDT |
984,661.3400 |
0.0204 USDT |
0.0196 USDT |
0.0199 USDT |
0.0199 USDT |
| 2022-09-07 |
0.0215 USDT |
1,806,103.8500 |
0.0211 USDT |
0.0196 USDT |
0.0200 USDT |
0.0199 USDT |
| 2022-09-06 |
0.0196 USDT |
1,391,390.2200 |
0.0218 USDT |
0.0210 USDT |
0.0214 USDT |
0.0215 USDT |
| 2022-09-05 |
0.0188 USDT |
783,558.3700 |
0.0187 USDT |
0.0187 USDT |
0.0190 USDT |
0.0189 USDT |
| 2022-09-04 |
0.0189 USDT |
810,279.1500 |
0.0186 USDT |
0.0184 USDT |
0.0186 USDT |
0.0186 USDT |
| 2022-09-03 |
0.0188 USDT |
481,331.9200 |
0.0191 USDT |
0.0188 USDT |
0.0190 USDT |
0.0189 USDT |
| 2022-09-02 |
0.0181 USDT |
1,942,287.1200 |
0.0189 USDT |
0.0182 USDT |
0.0185 USDT |
0.0184 USDT |
| 2022-09-01 |
0.0186 USDT |
2,069,706.8700 |
0.0194 USDT |
0.0179 USDT |
0.0183 USDT |
0.0181 USDT |
| 2022-08-31 |
0.0181 USDT |
2,319,700.5000 |
0.0181 USDT |
0.0176 USDT |
0.0180 USDT |
0.0179 USDT |
| 2022-08-30 |
0.0184 USDT |
1,939,983.3700 |
0.0195 USDT |
0.0183 USDT |
0.0190 USDT |
0.0190 USDT |
| 2022-08-29 |
0.0188 USDT |
1,001,667.8500 |
0.0179 USDT |
0.0178 USDT |
0.0181 USDT |
0.0181 USDT |
| 2022-08-28 |
0.0187 USDT |
629,192.5600 |
0.0188 USDT |
0.0186 USDT |
0.0188 USDT |
0.0189 USDT |
| 2022-08-27 |
0.0185 USDT |
1,003,386.5500 |
0.0189 USDT |
0.0185 USDT |
0.0188 USDT |
0.0188 USDT |
| 2022-08-26 |
0.0160 USDT |
1,051,679.6000 |
0.0170 USDT |
0.0169 USDT |
0.0172 USDT |
0.0173 USDT |
| 2022-08-25 |
0.0151 USDT |
774,552.8000 |
0.0152 USDT |
0.0149 USDT |
0.0152 USDT |
0.0151 USDT |
| 2022-08-24 |
0.0155 USDT |
733,907.0100 |
0.0151 USDT |
0.0147 USDT |
0.0150 USDT |
0.0150 USDT |
| 2022-08-23 |
0.0157 USDT |
1,163,698.8900 |
0.0154 USDT |
0.0152 USDT |
0.0155 USDT |
0.0153 USDT |
| 2022-08-22 |
0.0160 USDT |
1,602,948.8800 |
0.0161 USDT |
0.0161 USDT |
0.0164 USDT |
0.0164 USDT |
| 2022-08-21 |
0.0159 USDT |
1,650,139.5300 |
0.0156 USDT |
0.0150 USDT |
0.0156 USDT |
0.0159 USDT |
| 2022-08-20 |
0.0165 USDT |
2,820,575.5100 |
0.0165 USDT |
0.0162 USDT |
0.0165 USDT |
0.0162 USDT |
| 2022-08-19 |
0.0148 USDT |
1,557,704.9200 |
0.0158 USDT |
0.0158 USDT |
0.0161 USDT |
0.0161 USDT |
| 2022-08-18 |
0.0123 USDT |
916,855.1200 |
0.0124 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-08-17 |
0.0119 USDT |
1,674,162.9600 |
0.0122 USDT |
0.0122 USDT |
0.0126 USDT |
0.0124 USDT |
| 2022-08-16 |
0.0115 USDT |
1,024,699.0400 |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0117 USDT |
| 2022-08-15 |
0.0111 USDT |
2,507,691.3500 |
0.0114 USDT |
0.0113 USDT |
0.0115 USDT |
0.0118 USDT |
| 2022-08-14 |
0.0108 USDT |
1,578,479.4300 |
0.0112 USDT |
0.0110 USDT |
0.0112 USDT |
0.0111 USDT |
| 2022-08-13 |
0.0109 USDT |
1,529,977.3700 |
0.0109 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2022-08-12 |
0.0117 USDT |
1,739,756.2000 |
0.0116 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2022-08-11 |
0.0111 USDT |
1,769,277.6400 |
0.0114 USDT |
0.0112 USDT |
0.0115 USDT |
0.0115 USDT |
| 2022-08-10 |
0.0125 USDT |
3,110,796.0400 |
0.0118 USDT |
0.0114 USDT |
0.0118 USDT |
0.0118 USDT |
| 2022-08-09 |
0.0126 USDT |
800,661.8000 |
0.0133 USDT |
0.0130 USDT |
0.0132 USDT |
0.0130 USDT |
| 2022-08-08 |
0.0121 USDT |
1,913,145.2100 |
0.0119 USDT |
0.0116 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-08-07 |
0.0133 USDT |
1,009,885.1300 |
0.0130 USDT |
0.0127 USDT |
0.0130 USDT |
0.0129 USDT |
| 2022-08-06 |
0.0131 USDT |
834,813.4500 |
0.0132 USDT |
0.0131 USDT |
0.0131 USDT |
0.0132 USDT |
| 2022-08-05 |
0.0134 USDT |
1,336,976.8400 |
0.0138 USDT |
0.0131 USDT |
0.0135 USDT |
0.0133 USDT |
| 2022-08-04 |
0.0138 USDT |
1,652,799.6900 |
0.0142 USDT |
0.0140 USDT |
0.0145 USDT |
0.0144 USDT |
| 2022-08-03 |
0.0133 USDT |
2,131,838.1700 |
0.0128 USDT |
0.0127 USDT |
0.0131 USDT |
0.0140 USDT |
| 2022-08-02 |
0.0137 USDT |
2,208,690.0300 |
0.0137 USDT |
0.0134 USDT |
0.0136 USDT |
0.0134 USDT |
| 2022-08-01 |
0.0133 USDT |
2,229,089.6900 |
0.0134 USDT |
0.0133 USDT |
0.0137 USDT |
0.0137 USDT |
| 2022-07-31 |
0.0126 USDT |
3,766,959.2700 |
0.0125 USDT |
0.0119 USDT |
0.0125 USDT |
0.0128 USDT |
| 2022-07-30 |
0.0121 USDT |
2,706,007.6000 |
0.0114 USDT |
0.0113 USDT |
0.0115 USDT |
0.0128 USDT |
| 2022-07-29 |
0.0124 USDT |
2,712,952.8200 |
0.0124 USDT |
0.0120 USDT |
0.0125 USDT |
0.0126 USDT |
| 2022-07-28 |
0.0134 USDT |
3,059,080.4100 |
0.0127 USDT |
0.0120 USDT |
0.0126 USDT |
0.0125 USDT |