Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0164 USDT |
1,858,275.3200 |
0.0145 USDT |
0.0143 USDT |
0.0144 USDT |
0.0143 USDT |
| 2022-07-26 |
0.0184 USDT |
1,338,731.0700 |
0.0189 USDT |
0.0184 USDT |
0.0189 USDT |
0.0189 USDT |
| 2022-07-25 |
0.0163 USDT |
2,500,739.1400 |
0.0167 USDT |
0.0158 USDT |
0.0164 USDT |
0.0165 USDT |
| 2022-07-24 |
0.0151 USDT |
1,201,802.5900 |
0.0150 USDT |
0.0144 USDT |
0.0151 USDT |
0.0151 USDT |
| 2022-07-23 |
0.0155 USDT |
2,385,501.9800 |
0.0161 USDT |
0.0158 USDT |
0.0160 USDT |
0.0159 USDT |
| 2022-07-22 |
0.0143 USDT |
2,522,921.2000 |
0.0145 USDT |
0.0143 USDT |
0.0151 USDT |
0.0151 USDT |
| 2022-07-21 |
0.0148 USDT |
2,472,515.1100 |
0.0148 USDT |
0.0141 USDT |
0.0145 USDT |
0.0146 USDT |
| 2022-07-20 |
0.0138 USDT |
4,318,920.7000 |
0.0136 USDT |
0.0133 USDT |
0.0142 USDT |
0.0141 USDT |
| 2022-07-19 |
0.0159 USDT |
3,876,196.7800 |
0.0142 USDT |
0.0135 USDT |
0.0140 USDT |
0.0139 USDT |
| 2022-07-18 |
0.0177 USDT |
2,317,386.8200 |
0.0178 USDT |
0.0177 USDT |
0.0185 USDT |
0.0181 USDT |
| 2022-07-17 |
0.0195 USDT |
976,043.8000 |
0.0203 USDT |
0.0200 USDT |
0.0204 USDT |
0.0201 USDT |
| 2022-07-16 |
0.0204 USDT |
1,638,765.6200 |
0.0195 USDT |
0.0192 USDT |
0.0197 USDT |
0.0196 USDT |
| 2022-07-15 |
0.0210 USDT |
1,227,692.8200 |
0.0199 USDT |
0.0198 USDT |
0.0207 USDT |
0.0208 USDT |
| 2022-07-14 |
0.0232 USDT |
1,228,504.7900 |
0.0214 USDT |
0.0208 USDT |
0.0217 USDT |
0.0220 USDT |
| 2022-07-13 |
0.0259 USDT |
932,876.6200 |
0.0245 USDT |
0.0241 USDT |
0.0243 USDT |
0.0241 USDT |
| 2022-07-12 |
0.0250 USDT |
1,307,836.7900 |
0.0247 USDT |
0.0247 USDT |
0.0253 USDT |
0.0262 USDT |
| 2022-07-11 |
0.0227 USDT |
1,229,088.1500 |
0.0224 USDT |
0.0223 USDT |
0.0229 USDT |
0.0242 USDT |
| 2022-07-10 |
0.0208 USDT |
1,313,362.7000 |
0.0216 USDT |
0.0206 USDT |
0.0213 USDT |
0.0217 USDT |
| 2022-07-09 |
0.0195 USDT |
1,050,779.9400 |
0.0191 USDT |
0.0191 USDT |
0.0194 USDT |
0.0195 USDT |
| 2022-07-08 |
0.0192 USDT |
1,846,536.9600 |
0.0193 USDT |
0.0185 USDT |
0.0191 USDT |
0.0188 USDT |
| 2022-07-07 |
0.0218 USDT |
1,462,037.3600 |
0.0193 USDT |
0.0192 USDT |
0.0198 USDT |
0.0196 USDT |
| 2022-07-06 |
0.0245 USDT |
1,435,834.7600 |
0.0237 USDT |
0.0227 USDT |
0.0233 USDT |
0.0230 USDT |
| 2022-07-05 |
0.0252 USDT |
2,326,823.3200 |
0.0248 USDT |
0.0226 USDT |
0.0239 USDT |
0.0241 USDT |
| 2022-07-04 |
0.0268 USDT |
1,228,699.5300 |
0.0261 USDT |
0.0243 USDT |
0.0250 USDT |
0.0246 USDT |
| 2022-07-03 |
0.0290 USDT |
1,050,014.6200 |
0.0288 USDT |
0.0270 USDT |
0.0280 USDT |
0.0284 USDT |
| 2022-07-02 |
0.0289 USDT |
537,038.4700 |
0.0286 USDT |
0.0282 USDT |
0.0288 USDT |
0.0286 USDT |
| 2022-07-01 |
0.0275 USDT |
1,244,838.7200 |
0.0286 USDT |
0.0271 USDT |
0.0282 USDT |
0.0280 USDT |
| 2022-06-30 |
0.0290 USDT |
1,278,085.9500 |
0.0300 USDT |
0.0294 USDT |
0.0304 USDT |
0.0314 USDT |
| 2022-06-29 |
0.0260 USDT |
1,033,945.7500 |
0.0262 USDT |
0.0249 USDT |
0.0258 USDT |
0.0254 USDT |
| 2022-06-28 |
0.0240 USDT |
817,567.1800 |
0.0254 USDT |
0.0250 USDT |
0.0256 USDT |
0.0254 USDT |
| 2022-06-27 |
0.0232 USDT |
892,285.6800 |
0.0238 USDT |
0.0233 USDT |
0.0236 USDT |
0.0237 USDT |
| 2022-06-26 |
0.0220 USDT |
622,630.4300 |
0.0225 USDT |
0.0220 USDT |
0.0222 USDT |
0.0221 USDT |
| 2022-06-25 |
0.0226 USDT |
1,000,827.4800 |
0.0228 USDT |
0.0217 USDT |
0.0220 USDT |
0.0218 USDT |
| 2022-06-24 |
0.0234 USDT |
1,813,279.8600 |
0.0234 USDT |
0.0225 USDT |
0.0229 USDT |
0.0226 USDT |
| 2022-06-23 |
0.0255 USDT |
1,565,327.1400 |
0.0241 USDT |
0.0230 USDT |
0.0238 USDT |
0.0238 USDT |
| 2022-06-22 |
0.0267 USDT |
1,620,939.7400 |
0.0274 USDT |
0.0269 USDT |
0.0279 USDT |
0.0277 USDT |
| 2022-06-21 |
0.0245 USDT |
1,228,950.2200 |
0.0249 USDT |
0.0243 USDT |
0.0251 USDT |
0.0254 USDT |
| 2022-06-20 |
0.0276 USDT |
1,928,360.0000 |
0.0289 USDT |
0.0261 USDT |
0.0269 USDT |
0.0267 USDT |
| 2022-06-19 |
0.0328 USDT |
3,220,825.2100 |
0.0284 USDT |
0.0260 USDT |
0.0279 USDT |
0.0271 USDT |
| 2022-06-18 |
0.0355 USDT |
2,905,000.2800 |
0.0406 USDT |
0.0361 USDT |
0.0388 USDT |
0.0383 USDT |
| 2022-06-17 |
0.0284 USDT |
1,119,239.7900 |
0.0288 USDT |
0.0282 USDT |
0.0286 USDT |
0.0285 USDT |
| 2022-06-16 |
0.0257 USDT |
1,688,749.2400 |
0.0274 USDT |
0.0271 USDT |
0.0281 USDT |
0.0291 USDT |
| 2022-06-15 |
0.0278 USDT |
8,477,667.2000 |
0.0286 USDT |
0.0226 USDT |
0.0238 USDT |
0.0231 USDT |
| 2022-06-14 |
0.0259 USDT |
2,462,835.1900 |
0.0253 USDT |
0.0249 USDT |
0.0265 USDT |
0.0252 USDT |
| 2022-06-13 |
0.0203 USDT |
2,637,010.2500 |
0.0227 USDT |
0.0216 USDT |
0.0232 USDT |
0.0245 USDT |
| 2022-06-12 |
0.0144 USDT |
2,796,257.0500 |
0.0147 USDT |
0.0145 USDT |
0.0148 USDT |
0.0159 USDT |
| 2022-06-11 |
0.0129 USDT |
1,407,067.1100 |
0.0131 USDT |
0.0130 USDT |
0.0131 USDT |
0.0132 USDT |
| 2022-06-10 |
0.0119 USDT |
1,821,013.0200 |
0.0125 USDT |
0.0121 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-06-09 |
0.0112 USDT |
1,404,307.3700 |
0.0115 USDT |
0.0112 USDT |
0.0113 USDT |
0.0114 USDT |
| 2022-06-08 |
0.0108 USDT |
2,516,507.5700 |
0.0111 USDT |
0.0110 USDT |
0.0113 USDT |
0.0111 USDT |