Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0112 USDT |
6,230,340.4600 |
0.0105 USDT |
0.0099 USDT |
0.0102 USDT |
0.0104 USDT |
| 2022-06-06 |
0.0105 USDT |
2,547,680.9000 |
0.0102 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2022-06-05 |
0.0119 USDT |
1,526,538.6000 |
0.0119 USDT |
0.0116 USDT |
0.0118 USDT |
0.0119 USDT |
| 2022-06-04 |
0.0121 USDT |
707,695.3100 |
0.0121 USDT |
0.0119 USDT |
0.0121 USDT |
0.0120 USDT |
| 2022-06-03 |
0.0119 USDT |
1,266,625.1500 |
0.0123 USDT |
0.0119 USDT |
0.0121 USDT |
0.0121 USDT |
| 2022-06-02 |
0.0119 USDT |
2,125,443.2800 |
0.0115 USDT |
0.0114 USDT |
0.0114 USDT |
0.0114 USDT |
| 2022-06-01 |
0.0109 USDT |
2,766,164.5100 |
0.0117 USDT |
0.0117 USDT |
0.0122 USDT |
0.0120 USDT |
| 2022-05-31 |
0.0101 USDT |
2,306,646.5100 |
0.0097 USDT |
0.0097 USDT |
0.0101 USDT |
0.0101 USDT |
| 2022-05-30 |
0.0113 USDT |
4,823,845.5700 |
0.0113 USDT |
0.0097 USDT |
0.0107 USDT |
0.0103 USDT |
| 2022-05-29 |
0.0131 USDT |
1,086,356.2000 |
0.0132 USDT |
0.0126 USDT |
0.0128 USDT |
0.0128 USDT |
| 2022-05-28 |
0.0136 USDT |
587,486.6600 |
0.0134 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
| 2022-05-27 |
0.0136 USDT |
1,688,787.2900 |
0.0136 USDT |
0.0134 USDT |
0.0137 USDT |
0.0139 USDT |
| 2022-05-26 |
0.0132 USDT |
2,275,388.4900 |
0.0127 USDT |
0.0126 USDT |
0.0128 USDT |
0.0127 USDT |
| 2022-05-25 |
0.0126 USDT |
1,169,501.7300 |
0.0128 USDT |
0.0125 USDT |
0.0126 USDT |
0.0127 USDT |
| 2022-05-24 |
0.0134 USDT |
2,059,150.1700 |
0.0132 USDT |
0.0130 USDT |
0.0133 USDT |
0.0131 USDT |
| 2022-05-23 |
0.0123 USDT |
3,260,973.1800 |
0.0123 USDT |
0.0122 USDT |
0.0127 USDT |
0.0134 USDT |
| 2022-05-22 |
0.0127 USDT |
1,329,497.9500 |
0.0126 USDT |
0.0124 USDT |
0.0126 USDT |
0.0124 USDT |
| 2022-05-21 |
0.0134 USDT |
684,082.7200 |
0.0133 USDT |
0.0131 USDT |
0.0133 USDT |
0.0133 USDT |
| 2022-05-20 |
0.0128 USDT |
1,839,222.8600 |
0.0139 USDT |
0.0134 USDT |
0.0137 USDT |
0.0135 USDT |
| 2022-05-19 |
0.0134 USDT |
2,401,464.4700 |
0.0124 USDT |
0.0122 USDT |
0.0123 USDT |
0.0123 USDT |
| 2022-05-18 |
0.0132 USDT |
3,365,703.4400 |
0.0138 USDT |
0.0133 USDT |
0.0138 USDT |
0.0138 USDT |
| 2022-05-17 |
0.0126 USDT |
3,589,578.8800 |
0.0126 USDT |
0.0124 USDT |
0.0127 USDT |
0.0125 USDT |
| 2022-05-16 |
0.0130 USDT |
2,602,641.6900 |
0.0130 USDT |
0.0126 USDT |
0.0128 USDT |
0.0127 USDT |
| 2022-05-15 |
0.0130 USDT |
3,408,275.9100 |
0.0130 USDT |
0.0116 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-05-14 |
0.0140 USDT |
2,917,296.7300 |
0.0138 USDT |
0.0127 USDT |
0.0137 USDT |
0.0128 USDT |
| 2022-05-13 |
0.0131 USDT |
3,104,028.1800 |
0.0131 USDT |
0.0129 USDT |
0.0133 USDT |
0.0134 USDT |
| 2022-05-12 |
0.0164 USDT |
4,488,551.8300 |
0.0161 USDT |
0.0150 USDT |
0.0158 USDT |
0.0153 USDT |
| 2022-05-11 |
0.0144 USDT |
8,986,483.7500 |
0.0150 USDT |
0.0144 USDT |
0.0151 USDT |
0.0162 USDT |
| 2022-05-10 |
0.0139 USDT |
3,445,647.6200 |
0.0132 USDT |
0.0131 USDT |
0.0135 USDT |
0.0149 USDT |
| 2022-05-09 |
0.0130 USDT |
6,701,615.6200 |
0.0148 USDT |
0.0134 USDT |
0.0147 USDT |
0.0144 USDT |
| 2022-05-08 |
0.0107 USDT |
1,859,287.2300 |
0.0106 USDT |
0.0106 USDT |
0.0110 USDT |
0.0109 USDT |
| 2022-05-07 |
0.0096 USDT |
767,387.0100 |
0.0096 USDT |
0.0095 USDT |
0.0096 USDT |
0.0097 USDT |
| 2022-05-06 |
0.0095 USDT |
2,255,266.5900 |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2022-05-05 |
0.0086 USDT |
2,420,425.9000 |
0.0094 USDT |
0.0092 USDT |
0.0094 USDT |
0.0094 USDT |
| 2022-05-04 |
0.0079 USDT |
5,931,422.6200 |
0.0077 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2022-05-03 |
0.0083 USDT |
3,083,511.8300 |
0.0084 USDT |
0.0084 USDT |
0.0087 USDT |
0.0085 USDT |
| 2022-05-02 |
0.0081 USDT |
3,798,863.5900 |
0.0081 USDT |
0.0081 USDT |
0.0082 USDT |
0.0081 USDT |
| 2022-05-01 |
0.0084 USDT |
4,220,302.4000 |
0.0085 USDT |
0.0081 USDT |
0.0083 USDT |
0.0081 USDT |
| 2022-04-30 |
0.0082 USDT |
2,067,578.1700 |
0.0082 USDT |
0.0082 USDT |
0.0083 USDT |
0.0083 USDT |
| 2022-04-29 |
0.0079 USDT |
2,925,395.1100 |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0081 USDT |
| 2022-04-28 |
0.0076 USDT |
2,946,633.7600 |
0.0074 USDT |
0.0072 USDT |
0.0075 USDT |
0.0075 USDT |
| 2022-04-27 |
0.0081 USDT |
3,303,477.7000 |
0.0079 USDT |
0.0077 USDT |
0.0079 USDT |
0.0078 USDT |
| 2022-04-26 |
0.0078 USDT |
5,823,732.1000 |
0.0083 USDT |
0.0083 USDT |
0.0085 USDT |
0.0086 USDT |
| 2022-04-25 |
0.0080 USDT |
4,065,079.7500 |
0.0075 USDT |
0.0071 USDT |
0.0074 USDT |
0.0073 USDT |
| 2022-04-24 |
0.0078 USDT |
1,783,621.4900 |
0.0077 USDT |
0.0076 USDT |
0.0077 USDT |
0.0078 USDT |
| 2022-04-23 |
0.0078 USDT |
1,372,639.2300 |
0.0077 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2022-04-22 |
0.0075 USDT |
3,122,665.1100 |
0.0080 USDT |
0.0077 USDT |
0.0079 USDT |
0.0079 USDT |
| 2022-04-21 |
0.0067 USDT |
4,557,163.2400 |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0072 USDT |
| 2022-04-20 |
0.0069 USDT |
2,396,752.1300 |
0.0071 USDT |
0.0068 USDT |
0.0069 USDT |
0.0068 USDT |
| 2022-04-19 |
0.0071 USDT |
1,418,216.0900 |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |