Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0214 USDT |
2,816,292.0500 |
0.0210 USDT |
0.0210 USDT |
0.0215 USDT |
0.0220 USDT |
| 2024-10-02 |
0.0209 USDT |
4,132,274.6700 |
0.0209 USDT |
0.0198 USDT |
0.0204 USDT |
0.0211 USDT |
| 2024-10-01 |
0.0197 USDT |
306,599.5800 |
0.0214 USDT |
0.0213 USDT |
0.0216 USDT |
0.0215 USDT |
| 2024-09-30 |
0.0183 USDT |
1,766,970.0100 |
0.0187 USDT |
0.0185 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-09-29 |
0.0171 USDT |
639,343.0200 |
0.0170 USDT |
0.0168 USDT |
0.0170 USDT |
0.0171 USDT |
| 2024-09-28 |
0.0171 USDT |
640,460.9800 |
0.0172 USDT |
0.0170 USDT |
0.0171 USDT |
0.0172 USDT |
| 2024-09-27 |
0.0172 USDT |
1,557,273.7800 |
0.0167 USDT |
0.0166 USDT |
0.0169 USDT |
0.0170 USDT |
| 2024-09-26 |
0.0182 USDT |
1,481,283.7500 |
0.0176 USDT |
0.0174 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-09-25 |
0.0188 USDT |
890,453.3400 |
0.0192 USDT |
0.0190 USDT |
0.0191 USDT |
0.0195 USDT |
| 2024-09-24 |
0.0190 USDT |
1,380,102.0100 |
0.0189 USDT |
0.0180 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-09-23 |
0.0191 USDT |
1,710,276.6200 |
0.0194 USDT |
0.0188 USDT |
0.0193 USDT |
0.0191 USDT |
| 2024-09-22 |
0.0197 USDT |
1,127,637.4600 |
0.0200 USDT |
0.0193 USDT |
0.0194 USDT |
0.0193 USDT |
| 2024-09-21 |
0.0195 USDT |
499,829.8900 |
0.0195 USDT |
0.0193 USDT |
0.0194 USDT |
0.0195 USDT |
| 2024-09-20 |
0.0195 USDT |
1,824,651.0400 |
0.0196 USDT |
0.0193 USDT |
0.0198 USDT |
0.0197 USDT |
| 2024-09-19 |
0.0201 USDT |
1,633,747.2800 |
0.0192 USDT |
0.0189 USDT |
0.0192 USDT |
0.0198 USDT |
| 2024-09-18 |
0.0228 USDT |
3,104,740.4400 |
0.0227 USDT |
0.0215 USDT |
0.0226 USDT |
0.0224 USDT |
| 2024-09-17 |
0.0234 USDT |
1,721,446.1200 |
0.0220 USDT |
0.0218 USDT |
0.0222 USDT |
0.0228 USDT |
| 2024-09-16 |
0.0249 USDT |
1,208,556.0600 |
0.0261 USDT |
0.0252 USDT |
0.0257 USDT |
0.0256 USDT |
| 2024-09-15 |
0.0231 USDT |
1,043,930.9900 |
0.0228 USDT |
0.0227 USDT |
0.0229 USDT |
0.0236 USDT |
| 2024-09-14 |
0.0231 USDT |
674,476.8500 |
0.0233 USDT |
0.0230 USDT |
0.0232 USDT |
0.0232 USDT |
| 2024-09-13 |
0.0246 USDT |
1,230,074.0600 |
0.0237 USDT |
0.0225 USDT |
0.0227 USDT |
0.0227 USDT |
| 2024-09-12 |
0.0258 USDT |
685,773.0300 |
0.0252 USDT |
0.0252 USDT |
0.0256 USDT |
0.0255 USDT |
| 2024-09-11 |
0.0274 USDT |
2,088,785.0000 |
0.0291 USDT |
0.0259 USDT |
0.0266 USDT |
0.0265 USDT |
| 2024-09-10 |
0.0272 USDT |
1,397,662.2600 |
0.0271 USDT |
0.0259 USDT |
0.0265 USDT |
0.0265 USDT |
| 2024-09-09 |
0.0294 USDT |
1,328,739.4700 |
0.0281 USDT |
0.0260 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-09-08 |
0.0317 USDT |
785,120.8800 |
0.0317 USDT |
0.0301 USDT |
0.0316 USDT |
0.0310 USDT |
| 2024-09-07 |
0.0326 USDT |
109,955.0100 |
0.0311 USDT |
0.0310 USDT |
0.0316 USDT |
0.0315 USDT |
| 2024-09-06 |
0.0309 USDT |
82,898.1100 |
0.0331 USDT |
0.0327 USDT |
0.0332 USDT |
0.0328 USDT |
| 2024-09-05 |
0.0282 USDT |
157,076.3600 |
0.0291 USDT |
0.0290 USDT |
0.0297 USDT |
0.0292 USDT |
| 2024-09-04 |
0.0278 USDT |
1,568,602.1800 |
0.0272 USDT |
0.0258 USDT |
0.0264 USDT |
0.0265 USDT |
| 2024-09-03 |
0.0258 USDT |
1,223,832.1800 |
0.0271 USDT |
0.0263 USDT |
0.0266 USDT |
0.0264 USDT |
| 2024-09-02 |
0.0268 USDT |
909,433.3000 |
0.0259 USDT |
0.0251 USDT |
0.0261 USDT |
0.0254 USDT |
| 2024-09-01 |
0.0265 USDT |
993,274.7100 |
0.0265 USDT |
0.0258 USDT |
0.0263 USDT |
0.0263 USDT |
| 2024-08-31 |
0.0254 USDT |
490,539.7500 |
0.0256 USDT |
0.0253 USDT |
0.0256 USDT |
0.0254 USDT |
| 2024-08-30 |
0.0256 USDT |
1,150,132.9800 |
0.0262 USDT |
0.0251 USDT |
0.0255 USDT |
0.0253 USDT |
| 2024-08-29 |
0.0247 USDT |
1,216,821.9500 |
0.0254 USDT |
0.0248 USDT |
0.0251 USDT |
0.0253 USDT |
| 2024-08-28 |
0.0255 USDT |
2,185,402.1900 |
0.0255 USDT |
0.0247 USDT |
0.0256 USDT |
0.0258 USDT |
| 2024-08-27 |
0.0219 USDT |
985,604.5000 |
0.0227 USDT |
0.0221 USDT |
0.0225 USDT |
0.0227 USDT |
| 2024-08-26 |
0.0206 USDT |
1,422,980.5200 |
0.0207 USDT |
0.0205 USDT |
0.0211 USDT |
0.0212 USDT |
| 2024-08-25 |
0.0202 USDT |
1,061,523.2800 |
0.0202 USDT |
0.0195 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-08-24 |
0.0203 USDT |
936,584.2100 |
0.0205 USDT |
0.0200 USDT |
0.0202 USDT |
0.0203 USDT |
| 2024-08-23 |
0.0231 USDT |
2,938,747.1300 |
0.0236 USDT |
0.0207 USDT |
0.0215 USDT |
0.0209 USDT |
| 2024-08-22 |
0.0242 USDT |
961,541.3600 |
0.0246 USDT |
0.0241 USDT |
0.0244 USDT |
0.0244 USDT |
| 2024-08-21 |
0.0251 USDT |
1,960,247.8800 |
0.0252 USDT |
0.0229 USDT |
0.0236 USDT |
0.0237 USDT |
| 2024-08-20 |
0.0253 USDT |
221,248.2300 |
0.0264 USDT |
0.0258 USDT |
0.0265 USDT |
0.0260 USDT |
| 2024-08-19 |
0.0271 USDT |
1,226,560.7300 |
0.0270 USDT |
0.0261 USDT |
0.0266 USDT |
0.0264 USDT |
| 2024-08-18 |
0.0257 USDT |
773,342.7300 |
0.0254 USDT |
0.0250 USDT |
0.0256 USDT |
0.0259 USDT |
| 2024-08-17 |
0.0263 USDT |
515,430.4000 |
0.0259 USDT |
0.0258 USDT |
0.0261 USDT |
0.0263 USDT |
| 2024-08-16 |
0.0277 USDT |
1,606,326.6400 |
0.0280 USDT |
0.0256 USDT |
0.0262 USDT |
0.0266 USDT |
| 2024-08-15 |
0.0279 USDT |
2,300,921.7600 |
0.0272 USDT |
0.0272 USDT |
0.0290 USDT |
0.0288 USDT |