Identifier on DigiFinex: etc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-12 |
0.0827 USDT |
405,696.2419 |
0.0849 USDT |
0.0759 USDT |
0.0843 USDT |
0.0857 USDT |
| 2024-11-11 |
0.0802 USDT |
399,828.7040 |
0.0826 USDT |
0.0803 USDT |
0.0832 USDT |
0.0924 USDT |
| 2024-11-10 |
0.0692 USDT |
47,156.6315 |
0.0804 USDT |
0.0794 USDT |
0.0824 USDT |
0.0807 USDT |
| 2024-11-09 |
0.0585 USDT |
23,580.4968 |
0.0584 USDT |
0.0581 USDT |
0.0591 USDT |
0.0590 USDT |
| 2024-11-08 |
0.0553 USDT |
444,189.1797 |
0.0551 USDT |
0.0523 USDT |
0.0544 USDT |
0.0559 USDT |
| 2024-11-07 |
0.0548 USDT |
40,537.4575 |
0.0556 USDT |
0.0554 USDT |
0.0566 USDT |
0.0563 USDT |
| 2024-11-06 |
0.0459 USDT |
423,827.2486 |
0.0480 USDT |
0.0459 USDT |
0.0475 USDT |
0.0481 USDT |
| 2024-11-05 |
0.0394 USDT |
340,275.5869 |
0.0414 USDT |
0.0393 USDT |
0.0410 USDT |
0.0408 USDT |
| 2024-11-04 |
0.0386 USDT |
312,941.3721 |
0.0384 USDT |
0.0373 USDT |
0.0383 USDT |
0.0384 USDT |
| 2024-11-03 |
0.0385 USDT |
742,523.1542 |
0.0385 USDT |
0.0359 USDT |
0.0376 USDT |
0.0390 USDT |
| 2024-11-02 |
0.0419 USDT |
13,181.2534 |
0.0412 USDT |
0.0408 USDT |
0.0412 USDT |
0.0409 USDT |
| 2024-11-01 |
0.0439 USDT |
559,337.3662 |
0.0435 USDT |
0.0419 USDT |
0.0432 USDT |
0.0432 USDT |
| 2024-10-31 |
0.0479 USDT |
18,036.9674 |
0.0435 USDT |
0.0432 USDT |
0.0437 USDT |
0.0437 USDT |
| 2024-10-30 |
0.0515 USDT |
41,481.5459 |
0.0524 USDT |
0.0509 USDT |
0.0526 USDT |
0.0511 USDT |
| 2024-10-29 |
0.0491 USDT |
309,272.4848 |
0.0494 USDT |
0.0488 USDT |
0.0501 USDT |
0.0498 USDT |
| 2024-10-28 |
0.0438 USDT |
426,968.4960 |
0.0449 USDT |
0.0433 USDT |
0.0444 USDT |
0.0457 USDT |
| 2024-10-27 |
0.0425 USDT |
149,669.0775 |
0.0433 USDT |
0.0423 USDT |
0.0429 USDT |
0.0437 USDT |
| 2024-10-26 |
0.0423 USDT |
113,222.9028 |
0.0418 USDT |
0.0415 USDT |
0.0422 USDT |
0.0421 USDT |
| 2024-10-25 |
0.0484 USDT |
563,505.1753 |
0.0503 USDT |
0.0462 USDT |
0.0486 USDT |
0.0473 USDT |
| 2024-10-24 |
0.0461 USDT |
153,510.1491 |
0.0463 USDT |
0.0457 USDT |
0.0465 USDT |
0.0479 USDT |
| 2024-10-23 |
0.0458 USDT |
163,974.1980 |
0.0440 USDT |
0.0438 USDT |
0.0449 USDT |
0.0456 USDT |
| 2024-10-22 |
0.0501 USDT |
17,523.0252 |
0.0481 USDT |
0.0480 USDT |
0.0489 USDT |
0.0488 USDT |
| 2024-10-21 |
0.0551 USDT |
384,193.9630 |
0.0548 USDT |
0.0511 USDT |
0.0524 USDT |
0.0526 USDT |
| 2024-10-20 |
0.0557 USDT |
10,358.7224 |
0.0583 USDT |
0.0579 USDT |
0.0587 USDT |
0.0583 USDT |
| 2024-10-19 |
0.0521 USDT |
185,634.3488 |
0.0519 USDT |
0.0512 USDT |
0.0521 USDT |
0.0536 USDT |
| 2024-10-18 |
0.0501 USDT |
129,017.7586 |
0.0516 USDT |
0.0502 USDT |
0.0505 USDT |
0.0507 USDT |
| 2024-10-17 |
0.0495 USDT |
176,979.2478 |
0.0484 USDT |
0.0469 USDT |
0.0483 USDT |
0.0490 USDT |
| 2024-10-16 |
0.0521 USDT |
211,640.5474 |
0.0521 USDT |
0.0502 USDT |
0.0518 USDT |
0.0517 USDT |
| 2024-10-15 |
0.0508 USDT |
682,589.7998 |
0.0487 USDT |
0.0467 USDT |
0.0497 USDT |
0.0514 USDT |
| 2024-10-14 |
0.0491 USDT |
18,254.4131 |
0.0526 USDT |
0.0525 USDT |
0.0533 USDT |
0.0525 USDT |
| 2024-10-13 |
0.0462 USDT |
294,280.7980 |
0.0464 USDT |
0.0437 USDT |
0.0450 USDT |
0.0447 USDT |
| 2024-10-12 |
0.0471 USDT |
161,768.4049 |
0.0483 USDT |
0.0470 USDT |
0.0476 USDT |
0.0474 USDT |
| 2024-10-11 |
0.0448 USDT |
188,251.1692 |
0.0461 USDT |
0.0454 USDT |
0.0464 USDT |
0.0468 USDT |
| 2024-10-10 |
0.0430 USDT |
643,786.4812 |
0.0432 USDT |
0.0411 USDT |
0.0425 USDT |
0.0430 USDT |
| 2024-10-09 |
0.0446 USDT |
325,884.7970 |
0.0448 USDT |
0.0431 USDT |
0.0444 USDT |
0.0438 USDT |
| 2024-10-08 |
0.0468 USDT |
311,685.7206 |
0.0456 USDT |
0.0443 USDT |
0.0457 USDT |
0.0445 USDT |
| 2024-10-07 |
0.0484 USDT |
56,749.5823 |
0.0468 USDT |
0.0467 USDT |
0.0480 USDT |
0.0478 USDT |
| 2024-10-06 |
0.0469 USDT |
9,286.6411 |
0.0481 USDT |
0.0481 USDT |
0.0485 USDT |
0.0485 USDT |
| 2024-10-05 |
0.0471 USDT |
186,137.1264 |
0.0468 USDT |
0.0452 USDT |
0.0457 USDT |
0.0452 USDT |
| 2024-10-04 |
0.0466 USDT |
2,200.1443 |
0.0478 USDT |
0.0475 USDT |
0.0478 USDT |
0.0476 USDT |
| 2024-10-03 |
0.0437 USDT |
852,855.6768 |
0.0452 USDT |
0.0424 USDT |
0.0449 USDT |
0.0460 USDT |
| 2024-10-02 |
0.0449 USDT |
102,948.9305 |
0.0418 USDT |
0.0408 USDT |
0.0423 USDT |
0.0414 USDT |
| 2024-10-01 |
0.0496 USDT |
33,574.7507 |
0.0458 USDT |
0.0450 USDT |
0.0458 USDT |
0.0455 USDT |
| 2024-09-30 |
0.0588 USDT |
5,500.6172 |
0.0562 USDT |
0.0557 USDT |
0.0564 USDT |
0.0557 USDT |
| 2024-09-29 |
0.0635 USDT |
109,630.8921 |
0.0651 USDT |
0.0637 USDT |
0.0653 USDT |
0.0637 USDT |
| 2024-09-28 |
0.0645 USDT |
190,570.5011 |
0.0633 USDT |
0.0626 USDT |
0.0638 USDT |
0.0639 USDT |
| 2024-09-27 |
0.0651 USDT |
209,646.3618 |
0.0664 USDT |
0.0656 USDT |
0.0670 USDT |
0.0671 USDT |
| 2024-09-26 |
0.0585 USDT |
201,843.2496 |
0.0607 USDT |
0.0596 USDT |
0.0617 USDT |
0.0617 USDT |
| 2024-09-25 |
0.0553 USDT |
229,725.2753 |
0.0566 USDT |
0.0545 USDT |
0.0554 USDT |
0.0555 USDT |
| 2024-09-24 |
0.0517 USDT |
194,627.7029 |
0.0510 USDT |
0.0499 USDT |
0.0513 USDT |
0.0528 USDT |