Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0002 USDT |
133,439,522.5700 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-12-07 |
0.0002 USDT |
117,622,802.2900 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-12-06 |
0.0003 USDT |
92,247,690.4000 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-12-05 |
0.0003 USDT |
191,778,923.4200 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-12-04 |
0.0005 USDT |
81,723,430.3000 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2023-12-03 |
0.0007 USDT |
30,203,042.5800 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2023-12-02 |
0.0007 USDT |
60,566,150.8900 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2023-12-01 |
0.0009 USDT |
18,716,498.2600 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2023-11-30 |
0.0011 USDT |
12,691,900.1800 |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
| 2023-11-29 |
0.0013 USDT |
20,958,575.8600 |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
| 2023-11-28 |
0.0017 USDT |
25,944,023.2800 |
0.0017 USDT |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
| 2023-11-27 |
0.0019 USDT |
10,203,320.1900 |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2023-11-26 |
0.0019 USDT |
9,350,910.6700 |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |
| 2023-11-25 |
0.0024 USDT |
3,462,387.2400 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-11-24 |
0.0029 USDT |
4,932,260.0000 |
0.0028 USDT |
0.0027 USDT |
0.0027 USDT |
0.0027 USDT |
| 2023-11-23 |
0.0042 USDT |
2,867,573.7800 |
0.0038 USDT |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
| 2023-11-22 |
0.0059 USDT |
7,603,207.2200 |
0.0054 USDT |
0.0048 USDT |
0.0049 USDT |
0.0048 USDT |
| 2023-11-21 |
0.0073 USDT |
9,442,754.5900 |
0.0071 USDT |
0.0065 USDT |
0.0068 USDT |
0.0067 USDT |
| 2023-11-20 |
0.0092 USDT |
4,529,298.7800 |
0.0087 USDT |
0.0083 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-11-19 |
0.0120 USDT |
1,526,997.3200 |
0.0114 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2023-11-18 |
0.0147 USDT |
859,047.5200 |
0.0133 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2023-11-17 |
0.0219 USDT |
1,313,706.3800 |
0.0189 USDT |
0.0171 USDT |
0.0173 USDT |
0.0171 USDT |
| 2023-11-16 |
0.0266 USDT |
2,065,621.3100 |
0.0265 USDT |
0.0261 USDT |
0.0266 USDT |
0.0264 USDT |
| 2023-11-15 |
0.0351 USDT |
2,527,023.1800 |
0.0316 USDT |
0.0275 USDT |
0.0284 USDT |
0.0277 USDT |
| 2023-11-14 |
0.0502 USDT |
1,057,501.9700 |
0.0479 USDT |
0.0477 USDT |
0.0486 USDT |
0.0505 USDT |
| 2023-11-13 |
0.0537 USDT |
567,086.8400 |
0.0516 USDT |
0.0503 USDT |
0.0511 USDT |
0.0512 USDT |
| 2023-11-12 |
0.0605 USDT |
214,168.4200 |
0.0585 USDT |
0.0568 USDT |
0.0572 USDT |
0.0569 USDT |
| 2023-11-11 |
0.0652 USDT |
221,122.5900 |
0.0628 USDT |
0.0620 USDT |
0.0626 USDT |
0.0625 USDT |
| 2023-11-10 |
0.0675 USDT |
427,928.1500 |
0.0665 USDT |
0.0645 USDT |
0.0657 USDT |
0.0654 USDT |
| 2023-11-09 |
0.0702 USDT |
1,327,036.3300 |
0.0628 USDT |
0.0621 USDT |
0.0669 USDT |
0.0719 USDT |
| 2023-11-08 |
0.0775 USDT |
520,220.2800 |
0.0777 USDT |
0.0740 USDT |
0.0765 USDT |
0.0757 USDT |
| 2023-11-07 |
0.0811 USDT |
454,597.6400 |
0.0825 USDT |
0.0767 USDT |
0.0782 USDT |
0.0779 USDT |
| 2023-11-06 |
0.0806 USDT |
219,450.1700 |
0.0809 USDT |
0.0800 USDT |
0.0805 USDT |
0.0802 USDT |
| 2023-11-05 |
0.0807 USDT |
301,098.4400 |
0.0811 USDT |
0.0790 USDT |
0.0808 USDT |
0.0828 USDT |
| 2023-11-04 |
0.0830 USDT |
67,162.7200 |
0.0832 USDT |
0.0825 USDT |
0.0830 USDT |
0.0827 USDT |
| 2023-11-03 |
0.0846 USDT |
266,665.6800 |
0.0835 USDT |
0.0833 USDT |
0.0842 USDT |
0.0839 USDT |
| 2023-11-02 |
0.0800 USDT |
219,076.1700 |
0.0838 USDT |
0.0806 USDT |
0.0825 USDT |
0.0816 USDT |
| 2023-11-01 |
0.0839 USDT |
681,391.2600 |
0.0869 USDT |
0.0767 USDT |
0.0806 USDT |
0.0795 USDT |
| 2023-10-31 |
0.0864 USDT |
215,657.3700 |
0.0863 USDT |
0.0838 USDT |
0.0853 USDT |
0.0847 USDT |
| 2023-10-30 |
0.0859 USDT |
148,567.4800 |
0.0870 USDT |
0.0850 USDT |
0.0859 USDT |
0.0859 USDT |
| 2023-10-29 |
0.0871 USDT |
215,812.4500 |
0.0860 USDT |
0.0838 USDT |
0.0853 USDT |
0.0850 USDT |
| 2023-10-28 |
0.0891 USDT |
100,333.9900 |
0.0882 USDT |
0.0880 USDT |
0.0887 USDT |
0.0886 USDT |
| 2023-10-27 |
0.0903 USDT |
125,819.3500 |
0.0931 USDT |
0.0908 USDT |
0.0914 USDT |
0.0912 USDT |
| 2023-10-26 |
0.0877 USDT |
155,164.5200 |
0.0904 USDT |
0.0883 USDT |
0.0890 USDT |
0.0888 USDT |
| 2023-10-25 |
0.0881 USDT |
398,429.7100 |
0.0866 USDT |
0.0840 USDT |
0.0856 USDT |
0.0863 USDT |
| 2023-10-24 |
0.1089 USDT |
316,899.9600 |
0.0999 USDT |
0.0918 USDT |
0.0963 USDT |
0.0918 USDT |
| 2023-10-23 |
0.1119 USDT |
1,620,991.0800 |
0.1194 USDT |
0.0793 USDT |
0.1051 USDT |
0.1035 USDT |
| 2023-10-22 |
0.1515 USDT |
68,645.1300 |
0.1460 USDT |
0.1450 USDT |
0.1458 USDT |
0.1462 USDT |
| 2023-10-21 |
0.1605 USDT |
97,583.0400 |
0.1510 USDT |
0.1499 USDT |
0.1537 USDT |
0.1541 USDT |
| 2023-10-20 |
0.1845 USDT |
98,209.8700 |
0.1759 USDT |
0.1744 USDT |
0.1755 USDT |
0.1749 USDT |