Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.1845 USDT |
98,209.8700 |
0.1759 USDT |
0.1744 USDT |
0.1755 USDT |
0.1749 USDT |
| 2023-10-19 |
0.2307 USDT |
30,183.1000 |
0.2310 USDT |
0.2276 USDT |
0.2290 USDT |
0.2289 USDT |
| 2023-10-18 |
0.2354 USDT |
58,676.3100 |
0.2302 USDT |
0.2258 USDT |
0.2282 USDT |
0.2300 USDT |
| 2023-10-17 |
0.2564 USDT |
68,393.8900 |
0.2424 USDT |
0.2417 USDT |
0.2457 USDT |
0.2438 USDT |
| 2023-10-16 |
0.2721 USDT |
176,363.5600 |
0.2801 USDT |
0.2570 USDT |
0.2651 USDT |
0.2623 USDT |
| 2023-10-15 |
0.3176 USDT |
42,207.8900 |
0.3167 USDT |
0.3067 USDT |
0.3098 USDT |
0.3068 USDT |
| 2023-10-14 |
0.3196 USDT |
20,600.8600 |
0.3203 USDT |
0.3180 USDT |
0.3198 USDT |
0.3211 USDT |
| 2023-10-13 |
0.3222 USDT |
62,212.7300 |
0.3236 USDT |
0.3122 USDT |
0.3163 USDT |
0.3139 USDT |
| 2023-10-12 |
0.3254 USDT |
38,650.3500 |
0.3285 USDT |
0.3252 USDT |
0.3261 USDT |
0.3261 USDT |
| 2023-10-11 |
0.3155 USDT |
82,263.2300 |
0.3138 USDT |
0.3135 USDT |
0.3256 USDT |
0.3263 USDT |
| 2023-10-10 |
0.2991 USDT |
29,102.3800 |
0.2962 USDT |
0.2931 USDT |
0.2958 USDT |
0.2955 USDT |
| 2023-10-09 |
0.2967 USDT |
61,891.3000 |
0.3040 USDT |
0.2927 USDT |
0.2981 USDT |
0.2974 USDT |
| 2023-10-08 |
0.2879 USDT |
31,514.2300 |
0.2873 USDT |
0.2867 USDT |
0.2889 USDT |
0.2884 USDT |
| 2023-10-07 |
0.2866 USDT |
30,019.2300 |
0.2872 USDT |
0.2864 USDT |
0.2876 USDT |
0.2875 USDT |
| 2023-10-06 |
0.2958 USDT |
86,156.3600 |
0.2876 USDT |
0.2844 USDT |
0.2878 USDT |
0.2871 USDT |
| 2023-10-05 |
0.2967 USDT |
35,594.3900 |
0.3023 USDT |
0.3012 USDT |
0.3038 USDT |
0.3041 USDT |
| 2023-10-04 |
0.3041 USDT |
64,082.3500 |
0.3065 USDT |
0.2918 USDT |
0.3015 USDT |
0.2990 USDT |
| 2023-10-03 |
0.3043 USDT |
61,189.2500 |
0.3065 USDT |
0.3034 USDT |
0.3068 USDT |
0.3081 USDT |
| 2023-10-02 |
0.2871 USDT |
105,042.6700 |
0.2938 USDT |
0.2883 USDT |
0.2930 USDT |
0.3026 USDT |
| 2023-10-01 |
0.3184 USDT |
24,394.9700 |
0.3182 USDT |
0.3168 USDT |
0.3195 USDT |
0.3182 USDT |
| 2023-09-30 |
0.3233 USDT |
23,046.2300 |
0.3220 USDT |
0.3193 USDT |
0.3214 USDT |
0.3224 USDT |
| 2023-09-29 |
0.3240 USDT |
27,331.0900 |
0.3248 USDT |
0.3236 USDT |
0.3262 USDT |
0.3257 USDT |
| 2023-09-28 |
0.3325 USDT |
80,296.5400 |
0.3208 USDT |
0.3147 USDT |
0.3208 USDT |
0.3229 USDT |
| 2023-09-27 |
0.3467 USDT |
30,870.1800 |
0.3524 USDT |
0.3500 USDT |
0.3519 USDT |
0.3515 USDT |
| 2023-09-26 |
0.3530 USDT |
35,438.4500 |
0.3534 USDT |
0.3508 USDT |
0.3557 USDT |
0.3548 USDT |
| 2023-09-25 |
0.3673 USDT |
59,933.6300 |
0.3575 USDT |
0.3458 USDT |
0.3494 USDT |
0.3463 USDT |
| 2023-09-24 |
0.3698 USDT |
56,353.8700 |
0.3628 USDT |
0.3564 USDT |
0.3634 USDT |
0.3655 USDT |
| 2023-09-23 |
0.3941 USDT |
13,746.0200 |
0.3803 USDT |
0.3780 USDT |
0.3795 USDT |
0.3799 USDT |
| 2023-09-22 |
0.4256 USDT |
22,281.2600 |
0.4066 USDT |
0.4060 USDT |
0.4091 USDT |
0.4104 USDT |
| 2023-09-21 |
0.4502 USDT |
22,299.5800 |
0.4455 USDT |
0.4402 USDT |
0.4446 USDT |
0.4441 USDT |
| 2023-09-20 |
0.4648 USDT |
60,032.7100 |
0.4465 USDT |
0.4406 USDT |
0.4478 USDT |
0.4492 USDT |
| 2023-09-19 |
0.4834 USDT |
26,156.3500 |
0.4797 USDT |
0.4775 USDT |
0.4805 USDT |
0.4792 USDT |
| 2023-09-18 |
0.4978 USDT |
63,323.0400 |
0.4774 USDT |
0.4726 USDT |
0.4776 USDT |
0.4976 USDT |
| 2023-09-17 |
0.5183 USDT |
12,436.5700 |
0.5174 USDT |
0.5172 USDT |
0.5206 USDT |
0.5217 USDT |
| 2023-09-16 |
0.5167 USDT |
13,979.8000 |
0.5156 USDT |
0.5153 USDT |
0.5170 USDT |
0.5168 USDT |
| 2023-09-15 |
0.5204 USDT |
32,898.5100 |
0.5300 USDT |
0.4979 USDT |
0.5098 USDT |
0.5073 USDT |
| 2023-09-14 |
0.5242 USDT |
31,418.1300 |
0.5145 USDT |
0.5018 USDT |
0.5167 USDT |
0.5155 USDT |
| 2023-09-13 |
0.5479 USDT |
22,221.0700 |
0.5471 USDT |
0.5342 USDT |
0.5382 USDT |
0.5368 USDT |
| 2023-09-12 |
0.5616 USDT |
39,152.0000 |
0.5486 USDT |
0.5379 USDT |
0.5511 USDT |
0.5476 USDT |
| 2023-09-11 |
0.5903 USDT |
43,472.3700 |
0.6153 USDT |
0.6089 USDT |
0.6150 USDT |
0.6216 USDT |
| 2023-09-10 |
0.5706 USDT |
25,455.3900 |
0.5719 USDT |
0.5581 USDT |
0.5682 USDT |
0.5686 USDT |
| 2023-09-09 |
0.5669 USDT |
14,973.6400 |
0.5703 USDT |
0.5631 USDT |
0.5665 USDT |
0.5672 USDT |
| 2023-09-08 |
0.5562 USDT |
20,012.2200 |
0.5727 USDT |
0.5636 USDT |
0.5675 USDT |
0.5664 USDT |
| 2023-09-07 |
0.5688 USDT |
44,541.8800 |
0.5714 USDT |
0.5344 USDT |
0.5588 USDT |
0.5467 USDT |
| 2023-09-06 |
0.5801 USDT |
47,019.5900 |
0.5881 USDT |
0.5599 USDT |
0.5835 USDT |
0.5803 USDT |
| 2023-09-05 |
0.5786 USDT |
15,394.2700 |
0.5775 USDT |
0.5762 USDT |
0.5794 USDT |
0.5776 USDT |
| 2023-09-04 |
0.5669 USDT |
29,369.6500 |
0.5717 USDT |
0.5639 USDT |
0.5687 USDT |
0.5687 USDT |
| 2023-09-03 |
0.5675 USDT |
27,520.7100 |
0.5724 USDT |
0.5551 USDT |
0.5647 USDT |
0.5644 USDT |
| 2023-09-02 |
0.5747 USDT |
14,358.6800 |
0.5696 USDT |
0.5665 USDT |
0.5721 USDT |
0.5732 USDT |
| 2023-09-01 |
0.5876 USDT |
57,917.1800 |
0.5774 USDT |
0.5679 USDT |
0.5797 USDT |
0.5761 USDT |