Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0079 USDT |
3,155,607.4600 |
0.0073 USDT |
0.0071 USDT |
0.0073 USDT |
0.0072 USDT |
| 2022-04-17 |
0.0076 USDT |
1,214,793.8900 |
0.0077 USDT |
0.0075 USDT |
0.0076 USDT |
0.0076 USDT |
| 2022-04-16 |
0.0075 USDT |
1,610,497.2800 |
0.0076 USDT |
0.0074 USDT |
0.0075 USDT |
0.0075 USDT |
| 2022-04-15 |
0.0076 USDT |
1,133,069.1100 |
0.0075 USDT |
0.0075 USDT |
0.0076 USDT |
0.0075 USDT |
| 2022-04-14 |
0.0074 USDT |
2,000,379.8400 |
0.0080 USDT |
0.0078 USDT |
0.0079 USDT |
0.0079 USDT |
| 2022-04-13 |
0.0075 USDT |
2,644,899.8300 |
0.0072 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2022-04-12 |
0.0079 USDT |
3,232,548.6600 |
0.0078 USDT |
0.0078 USDT |
0.0081 USDT |
0.0080 USDT |
| 2022-04-11 |
0.0074 USDT |
6,452,908.1100 |
0.0076 USDT |
0.0076 USDT |
0.0081 USDT |
0.0081 USDT |
| 2022-04-10 |
0.0065 USDT |
3,994,291.7600 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0067 USDT |
| 2022-04-09 |
0.0067 USDT |
1,229,923.7200 |
0.0067 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2022-04-08 |
0.0063 USDT |
4,304,243.0300 |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0066 USDT |
| 2022-04-07 |
0.0063 USDT |
2,180,821.7300 |
0.0063 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2022-04-06 |
0.0058 USDT |
6,649,198.1400 |
0.0061 USDT |
0.0059 USDT |
0.0061 USDT |
0.0061 USDT |
| 2022-04-05 |
0.0052 USDT |
4,065,257.8500 |
0.0053 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2022-04-04 |
0.0053 USDT |
5,362,896.6400 |
0.0055 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2022-04-03 |
0.0052 USDT |
5,755,629.5000 |
0.0052 USDT |
0.0049 USDT |
0.0051 USDT |
0.0052 USDT |
| 2022-04-02 |
0.0052 USDT |
4,973,681.3500 |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2022-04-01 |
0.0055 USDT |
2,546,843.1100 |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2022-03-31 |
0.0052 USDT |
2,094,257.6700 |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2022-03-30 |
0.0050 USDT |
4,399,452.1400 |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0051 USDT |
| 2022-03-29 |
0.0049 USDT |
4,272,161.0900 |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2022-03-28 |
0.0050 USDT |
4,084,264.9500 |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
0.0051 USDT |
| 2022-03-27 |
0.0057 USDT |
8,544,223.2400 |
0.0059 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2022-03-26 |
0.0061 USDT |
2,672,265.6400 |
0.0061 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2022-03-25 |
0.0061 USDT |
2,871,992.9800 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2022-03-24 |
0.0066 USDT |
1,843,692.5000 |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2022-03-23 |
0.0072 USDT |
1,480,399.6000 |
0.0072 USDT |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
| 2022-03-22 |
0.0071 USDT |
3,092,316.2500 |
0.0071 USDT |
0.0068 USDT |
0.0070 USDT |
0.0071 USDT |
| 2022-03-21 |
0.0078 USDT |
1,953,898.8200 |
0.0079 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2022-03-20 |
0.0075 USDT |
3,275,275.3300 |
0.0077 USDT |
0.0075 USDT |
0.0078 USDT |
0.0078 USDT |
| 2022-03-19 |
0.0074 USDT |
2,287,057.2900 |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2022-03-18 |
0.0080 USDT |
3,222,620.2300 |
0.0075 USDT |
0.0072 USDT |
0.0075 USDT |
0.0075 USDT |
| 2022-03-17 |
0.0080 USDT |
1,758,982.8200 |
0.0080 USDT |
0.0079 USDT |
0.0080 USDT |
0.0080 USDT |
| 2022-03-16 |
0.0085 USDT |
3,634,464.3500 |
0.0081 USDT |
0.0077 USDT |
0.0080 USDT |
0.0080 USDT |
| 2022-03-15 |
0.0096 USDT |
3,495,423.2800 |
0.0094 USDT |
0.0090 USDT |
0.0091 USDT |
0.0090 USDT |
| 2022-03-14 |
0.0100 USDT |
1,564,253.2100 |
0.0099 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2022-03-13 |
0.0098 USDT |
1,086,592.6900 |
0.0098 USDT |
0.0097 USDT |
0.0098 USDT |
0.0100 USDT |
| 2022-03-12 |
0.0097 USDT |
764,889.6400 |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
0.0098 USDT |
| 2022-03-11 |
0.0098 USDT |
2,483,084.5500 |
0.0099 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2022-03-10 |
0.0094 USDT |
2,683,874.0300 |
0.0098 USDT |
0.0094 USDT |
0.0096 USDT |
0.0096 USDT |
| 2022-03-09 |
0.0084 USDT |
3,135,711.1500 |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0080 USDT |
| 2022-03-08 |
0.0104 USDT |
1,356,039.1400 |
0.0104 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2022-03-07 |
0.0108 USDT |
3,366,470.1500 |
0.0116 USDT |
0.0106 USDT |
0.0112 USDT |
0.0107 USDT |
| 2022-03-06 |
0.0104 USDT |
3,224,969.8900 |
0.0106 USDT |
0.0101 USDT |
0.0103 USDT |
0.0107 USDT |
| 2022-03-05 |
0.0103 USDT |
975,596.6900 |
0.0101 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2022-03-04 |
0.0089 USDT |
3,846,027.3000 |
0.0092 USDT |
0.0092 USDT |
0.0099 USDT |
0.0101 USDT |
| 2022-03-03 |
0.0078 USDT |
3,091,405.7600 |
0.0084 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2022-03-02 |
0.0073 USDT |
1,856,200.1400 |
0.0075 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2022-03-01 |
0.0076 USDT |
2,701,622.8300 |
0.0074 USDT |
0.0072 USDT |
0.0074 USDT |
0.0072 USDT |
| 2022-02-28 |
0.0100 USDT |
8,090,569.9900 |
0.0088 USDT |
0.0074 USDT |
0.0080 USDT |
0.0079 USDT |