Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0333 USDT |
1,497,402.7000 |
0.0329 USDT |
0.0305 USDT |
0.0312 USDT |
0.0311 USDT |
| 2024-06-24 |
0.0331 USDT |
1,879,568.1300 |
0.0337 USDT |
0.0333 USDT |
0.0350 USDT |
0.0352 USDT |
| 2024-06-23 |
0.0294 USDT |
571,637.5200 |
0.0292 USDT |
0.0292 USDT |
0.0294 USDT |
0.0298 USDT |
| 2024-06-22 |
0.0299 USDT |
225,157.8200 |
0.0296 USDT |
0.0295 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-06-21 |
0.0304 USDT |
1,384,486.8200 |
0.0308 USDT |
0.0300 USDT |
0.0306 USDT |
0.0303 USDT |
| 2024-06-20 |
0.0294 USDT |
509,271.0200 |
0.0297 USDT |
0.0294 USDT |
0.0297 USDT |
0.0298 USDT |
| 2024-06-19 |
0.0303 USDT |
466,258.4000 |
0.0304 USDT |
0.0299 USDT |
0.0303 USDT |
0.0303 USDT |
| 2024-06-18 |
0.0308 USDT |
1,686,117.7600 |
0.0313 USDT |
0.0307 USDT |
0.0310 USDT |
0.0307 USDT |
| 2024-06-17 |
0.0298 USDT |
1,107,691.5200 |
0.0291 USDT |
0.0281 USDT |
0.0291 USDT |
0.0292 USDT |
| 2024-06-16 |
0.0297 USDT |
474,558.6600 |
0.0296 USDT |
0.0291 USDT |
0.0295 USDT |
0.0295 USDT |
| 2024-06-15 |
0.0313 USDT |
334,856.8700 |
0.0307 USDT |
0.0305 USDT |
0.0307 USDT |
0.0307 USDT |
| 2024-06-14 |
0.0311 USDT |
1,257,617.9800 |
0.0301 USDT |
0.0301 USDT |
0.0308 USDT |
0.0325 USDT |
| 2024-06-13 |
0.0303 USDT |
533,525.2800 |
0.0310 USDT |
0.0308 USDT |
0.0310 USDT |
0.0311 USDT |
| 2024-06-12 |
0.0295 USDT |
1,125,696.8900 |
0.0288 USDT |
0.0283 USDT |
0.0293 USDT |
0.0293 USDT |
| 2024-06-11 |
0.0318 USDT |
741,810.2500 |
0.0330 USDT |
0.0314 USDT |
0.0317 USDT |
0.0317 USDT |
| 2024-06-10 |
0.0294 USDT |
538,855.4100 |
0.0287 USDT |
0.0286 USDT |
0.0291 USDT |
0.0294 USDT |
| 2024-06-09 |
0.0301 USDT |
343,216.4300 |
0.0299 USDT |
0.0294 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-06-08 |
0.0306 USDT |
222,682.5500 |
0.0303 USDT |
0.0303 USDT |
0.0304 USDT |
0.0305 USDT |
| 2024-06-07 |
0.0296 USDT |
1,226,460.9800 |
0.0291 USDT |
0.0291 USDT |
0.0304 USDT |
0.0311 USDT |
| 2024-06-06 |
0.0296 USDT |
952,978.8100 |
0.0289 USDT |
0.0287 USDT |
0.0292 USDT |
0.0298 USDT |
| 2024-06-05 |
0.0300 USDT |
1,150,976.7800 |
0.0302 USDT |
0.0291 USDT |
0.0296 USDT |
0.0299 USDT |
| 2024-06-04 |
0.0320 USDT |
1,481,720.9900 |
0.0328 USDT |
0.0299 USDT |
0.0306 USDT |
0.0301 USDT |
| 2024-06-03 |
0.0331 USDT |
1,340,181.2300 |
0.0318 USDT |
0.0310 USDT |
0.0321 USDT |
0.0325 USDT |
| 2024-06-02 |
0.0351 USDT |
568,458.7500 |
0.0345 USDT |
0.0344 USDT |
0.0348 USDT |
0.0349 USDT |
| 2024-06-01 |
0.0366 USDT |
305,215.6700 |
0.0358 USDT |
0.0354 USDT |
0.0357 USDT |
0.0356 USDT |
| 2024-05-31 |
0.0370 USDT |
991,144.0900 |
0.0365 USDT |
0.0365 USDT |
0.0373 USDT |
0.0371 USDT |
| 2024-05-30 |
0.0380 USDT |
900,947.2600 |
0.0370 USDT |
0.0356 USDT |
0.0363 USDT |
0.0374 USDT |
| 2024-05-29 |
0.0404 USDT |
824,491.0600 |
0.0400 USDT |
0.0398 USDT |
0.0406 USDT |
0.0411 USDT |
| 2024-05-28 |
0.0408 USDT |
1,299,325.2500 |
0.0409 USDT |
0.0402 USDT |
0.0407 USDT |
0.0404 USDT |
| 2024-05-27 |
0.0397 USDT |
1,046,530.1000 |
0.0398 USDT |
0.0368 USDT |
0.0376 USDT |
0.0384 USDT |
| 2024-05-26 |
0.0409 USDT |
266,281.2500 |
0.0412 USDT |
0.0410 USDT |
0.0412 USDT |
0.0416 USDT |
| 2024-05-25 |
0.0432 USDT |
189,117.9500 |
0.0419 USDT |
0.0411 USDT |
0.0413 USDT |
0.0411 USDT |
| 2024-05-24 |
0.0484 USDT |
763,358.0900 |
0.0487 USDT |
0.0443 USDT |
0.0451 USDT |
0.0449 USDT |
| 2024-05-23 |
0.0482 USDT |
1,177,234.6600 |
0.0490 USDT |
0.0479 USDT |
0.0495 USDT |
0.0495 USDT |
| 2024-05-22 |
0.0474 USDT |
890,371.6000 |
0.0473 USDT |
0.0452 USDT |
0.0461 USDT |
0.0471 USDT |
| 2024-05-21 |
0.0471 USDT |
1,143,527.1000 |
0.0457 USDT |
0.0456 USDT |
0.0471 USDT |
0.0490 USDT |
| 2024-05-20 |
0.0537 USDT |
1,090,237.4600 |
0.0525 USDT |
0.0475 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-05-19 |
0.0584 USDT |
429,140.0200 |
0.0583 USDT |
0.0572 USDT |
0.0578 USDT |
0.0592 USDT |
| 2024-05-18 |
0.0603 USDT |
182,016.6400 |
0.0598 USDT |
0.0595 USDT |
0.0598 USDT |
0.0596 USDT |
| 2024-05-17 |
0.0649 USDT |
649,705.7900 |
0.0641 USDT |
0.0606 USDT |
0.0621 USDT |
0.0632 USDT |
| 2024-05-16 |
0.0660 USDT |
684,930.7400 |
0.0646 USDT |
0.0643 USDT |
0.0666 USDT |
0.0678 USDT |
| 2024-05-15 |
0.0725 USDT |
524,612.0600 |
0.0694 USDT |
0.0644 USDT |
0.0660 USDT |
0.0651 USDT |
| 2024-05-14 |
0.0795 USDT |
481,572.4900 |
0.0808 USDT |
0.0784 USDT |
0.0809 USDT |
0.0809 USDT |
| 2024-05-13 |
0.0785 USDT |
289,418.3400 |
0.0754 USDT |
0.0753 USDT |
0.0760 USDT |
0.0766 USDT |
| 2024-05-12 |
0.0832 USDT |
216,473.1500 |
0.0826 USDT |
0.0813 USDT |
0.0825 USDT |
0.0829 USDT |
| 2024-05-11 |
0.0845 USDT |
248,834.3300 |
0.0847 USDT |
0.0821 USDT |
0.0836 USDT |
0.0836 USDT |
| 2024-05-10 |
0.0798 USDT |
782,114.6700 |
0.0766 USDT |
0.0762 USDT |
0.0773 USDT |
0.0849 USDT |
| 2024-05-09 |
0.0822 USDT |
586,583.5900 |
0.0838 USDT |
0.0780 USDT |
0.0790 USDT |
0.0788 USDT |
| 2024-05-08 |
0.0790 USDT |
615,522.0900 |
0.0799 USDT |
0.0776 USDT |
0.0789 USDT |
0.0795 USDT |
| 2024-05-07 |
0.0752 USDT |
420,607.4200 |
0.0735 USDT |
0.0725 USDT |
0.0750 USDT |
0.0769 USDT |