Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
0.0185 USDT |
7,440,135.0827 |
0.0184 USDT |
0.0181 USDT |
0.0193 USDT |
0.0185 USDT |
| 2020-12-02 |
0.0200 USDT |
7,994,249.1895 |
0.0204 USDT |
0.0180 USDT |
0.0208 USDT |
0.0196 USDT |
| 2020-12-01 |
0.0199 USDT |
10,050,941.4000 |
0.0194 USDT |
0.0192 USDT |
0.0210 USDT |
0.0204 USDT |
| 2020-11-30 |
0.0187 USDT |
10,688,117.6500 |
0.0190 USDT |
0.0183 USDT |
0.0204 USDT |
0.0183 USDT |
| 2020-11-29 |
0.0241 USDT |
5,820,798.6800 |
0.0240 USDT |
0.0231 USDT |
0.0247 USDT |
0.0241 USDT |
| 2020-11-28 |
0.0266 USDT |
7,000,031.8948 |
0.0273 USDT |
0.0254 USDT |
0.0273 USDT |
0.0259 USDT |
| 2020-11-27 |
0.0316 USDT |
5,816,797.7400 |
0.0329 USDT |
0.0295 USDT |
0.0331 USDT |
0.0302 USDT |
| 2020-11-26 |
0.0302 USDT |
7,146,801.6800 |
0.0309 USDT |
0.0287 USDT |
0.0346 USDT |
0.0294 USDT |
| 2020-11-25 |
0.0237 USDT |
7,546,523.8400 |
0.0231 USDT |
0.0227 USDT |
0.0243 USDT |
0.0242 USDT |
| 2020-11-24 |
0.0224 USDT |
8,205,958.0382 |
0.0220 USDT |
0.0215 USDT |
0.0240 USDT |
0.0228 USDT |
| 2020-11-23 |
0.0264 USDT |
6,597,055.3229 |
0.0263 USDT |
0.0256 USDT |
0.0269 USDT |
0.0264 USDT |
| 2020-11-22 |
0.0264 USDT |
6,819,012.7300 |
0.0267 USDT |
0.0248 USDT |
0.0267 USDT |
0.0261 USDT |
| 2020-11-21 |
0.0253 USDT |
5,769,600.0300 |
0.0248 USDT |
0.0242 USDT |
0.0258 USDT |
0.0258 USDT |
| 2020-11-20 |
0.0255 USDT |
6,145,368.5400 |
0.0253 USDT |
0.0248 USDT |
0.0264 USDT |
0.0257 USDT |
| 2020-11-19 |
0.0291 USDT |
6,297,591.2685 |
0.0283 USDT |
0.0281 USDT |
0.0302 USDT |
0.0299 USDT |
| 2020-11-18 |
0.0299 USDT |
5,526,432.3458 |
0.0296 USDT |
0.0290 USDT |
0.0315 USDT |
0.0301 USDT |
| 2020-11-17 |
0.0427 USDT |
4,790.1679 |
0.0440 USDT |
0.0414 USDT |
0.0502 USDT |
0.0414 USDT |
| 2020-11-16 |
0.0463 USDT |
3,546,836.3142 |
0.0483 USDT |
0.0442 USDT |
0.0513 USDT |
0.0442 USDT |
| 2020-11-15 |
0.0493 USDT |
2,778,117.8600 |
0.0497 USDT |
0.0475 USDT |
0.0519 USDT |
0.0488 USDT |
| 2020-11-14 |
0.0484 USDT |
2,974,804.9829 |
0.0472 USDT |
0.0390 USDT |
0.0515 USDT |
0.0495 USDT |
| 2020-11-13 |
0.0474 USDT |
3,858,114.6200 |
0.0477 USDT |
0.0440 USDT |
0.0500 USDT |
0.0471 USDT |
| 2020-11-12 |
0.0469 USDT |
3,840,437.6600 |
0.0477 USDT |
0.0440 USDT |
0.0500 USDT |
0.0461 USDT |
| 2020-11-11 |
0.0500 USDT |
9,054,272.3688 |
0.0523 USDT |
0.0473 USDT |
0.0575 USDT |
0.0476 USDT |
| 2020-11-10 |
0.0551 USDT |
7,512,987.9592 |
0.0578 USDT |
0.0471 USDT |
0.0588 USDT |
0.0524 USDT |
| 2020-11-09 |
0.0588 USDT |
8,290,898.5292 |
0.0597 USDT |
0.0518 USDT |
0.0615 USDT |
0.0579 USDT |
| 2020-11-08 |
0.0577 USDT |
9,375,264.8576 |
0.0561 USDT |
0.0508 USDT |
0.0602 USDT |
0.0593 USDT |
| 2020-11-07 |
0.0567 USDT |
6,254,472.5892 |
0.0571 USDT |
0.0552 USDT |
0.0668 USDT |
0.0563 USDT |
| 2020-11-06 |
0.0565 USDT |
4,314,299.2695 |
0.0560 USDT |
0.0526 USDT |
0.0586 USDT |
0.0570 USDT |
| 2020-11-05 |
0.0585 USDT |
5,849,190.6585 |
0.0607 USDT |
0.0486 USDT |
0.0652 USDT |
0.0562 USDT |
| 2020-11-04 |
0.0719 USDT |
5,405,109.4400 |
0.0819 USDT |
0.0613 USDT |
0.0900 USDT |
0.0618 USDT |
| 2020-11-03 |
0.0840 USDT |
5,762,744.6758 |
0.0859 USDT |
0.0790 USDT |
0.0891 USDT |
0.0821 USDT |
| 2020-11-02 |
0.0883 USDT |
5,212,327.0400 |
0.0907 USDT |
0.0842 USDT |
0.0945 USDT |
0.0858 USDT |
| 2020-11-01 |
0.0877 USDT |
5,070,052.5100 |
0.0849 USDT |
0.0838 USDT |
0.0960 USDT |
0.0904 USDT |
| 2020-10-31 |
0.0847 USDT |
4,768,346.3422 |
0.0844 USDT |
0.0836 USDT |
0.0885 USDT |
0.0850 USDT |
| 2020-10-30 |
0.0877 USDT |
5,410,330.5274 |
0.0910 USDT |
0.0802 USDT |
0.0934 USDT |
0.0843 USDT |
| 2020-10-29 |
0.0923 USDT |
5,616,428.0782 |
0.0935 USDT |
0.0886 USDT |
0.1005 USDT |
0.0911 USDT |
| 2020-10-28 |
0.0967 USDT |
4,801,814.9352 |
0.0994 USDT |
0.0927 USDT |
0.1039 USDT |
0.0939 USDT |
| 2020-10-27 |
0.0959 USDT |
5,525,783.1940 |
0.0926 USDT |
0.0863 USDT |
0.1052 USDT |
0.0991 USDT |
| 2020-10-26 |
0.0997 USDT |
3,993,511.5200 |
0.1075 USDT |
0.0918 USDT |
0.1118 USDT |
0.0919 USDT |
| 2020-10-25 |
0.1079 USDT |
3,303,696.6700 |
0.1085 USDT |
0.1012 USDT |
0.1087 USDT |
0.1072 USDT |
| 2020-10-24 |
0.1064 USDT |
3,447,896.4200 |
0.1044 USDT |
0.0985 USDT |
0.1094 USDT |
0.1084 USDT |
| 2020-10-23 |
0.1071 USDT |
3,186,715.5119 |
0.1095 USDT |
0.1032 USDT |
0.1142 USDT |
0.1046 USDT |
| 2020-10-22 |
0.1094 USDT |
4,105,006.1865 |
0.1096 USDT |
0.1030 USDT |
0.1118 USDT |
0.1092 USDT |
| 2020-10-21 |
0.1108 USDT |
1,006,486.6800 |
0.1120 USDT |
0.1085 USDT |
0.1132 USDT |
0.1096 USDT |
| 2020-10-20 |
0.1301 USDT |
848,137.2200 |
0.1441 USDT |
0.1161 USDT |
0.1466 USDT |
0.1161 USDT |
| 2020-10-19 |
0.1464 USDT |
684,483.0703 |
0.1480 USDT |
0.1407 USDT |
0.1551 USDT |
0.1448 USDT |
| 2020-10-18 |
0.1571 USDT |
565,325.5200 |
0.1646 USDT |
0.1491 USDT |
0.1664 USDT |
0.1495 USDT |
| 2020-10-17 |
0.1676 USDT |
382,585.1500 |
0.1704 USDT |
0.1640 USDT |
0.1716 USDT |
0.1648 USDT |
| 2020-10-16 |
0.1708 USDT |
422,965.5500 |
0.1715 USDT |
0.1679 USDT |
0.1743 USDT |
0.1701 USDT |
| 2020-10-15 |
0.1693 USDT |
464,611.4800 |
0.1670 USDT |
0.1620 USDT |
0.1760 USDT |
0.1715 USDT |