Identifier on DigiFinex: etc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
0.0516 USDT |
300,183.2235 |
0.0514 USDT |
0.0513 USDT |
0.0530 USDT |
0.0534 USDT |
| 2024-09-22 |
0.0517 USDT |
28,117.7101 |
0.0504 USDT |
0.0501 USDT |
0.0507 USDT |
0.0502 USDT |
| 2024-09-21 |
0.0526 USDT |
110,249.9698 |
0.0541 USDT |
0.0528 USDT |
0.0534 USDT |
0.0528 USDT |
| 2024-09-20 |
0.0512 USDT |
236,973.9865 |
0.0507 USDT |
0.0494 USDT |
0.0507 USDT |
0.0518 USDT |
| 2024-09-19 |
0.0491 USDT |
169,789.6788 |
0.0521 USDT |
0.0493 USDT |
0.0500 USDT |
0.0500 USDT |
| 2024-09-18 |
0.0427 USDT |
257,665.2915 |
0.0438 USDT |
0.0427 USDT |
0.0441 USDT |
0.0446 USDT |
| 2024-09-17 |
0.0437 USDT |
197,468.5107 |
0.0447 USDT |
0.0431 USDT |
0.0445 USDT |
0.0440 USDT |
| 2024-09-16 |
0.0424 USDT |
218,282.4892 |
0.0415 USDT |
0.0412 USDT |
0.0419 USDT |
0.0418 USDT |
| 2024-09-15 |
0.0465 USDT |
258,582.9923 |
0.0467 USDT |
0.0431 USDT |
0.0445 USDT |
0.0441 USDT |
| 2024-09-14 |
0.0493 USDT |
70,698.6263 |
0.0490 USDT |
0.0482 USDT |
0.0486 USDT |
0.0488 USDT |
| 2024-09-13 |
0.0480 USDT |
227,257.4167 |
0.0477 USDT |
0.0475 USDT |
0.0498 USDT |
0.0493 USDT |
| 2024-09-12 |
0.0480 USDT |
78,681.5647 |
0.0478 USDT |
0.0474 USDT |
0.0478 USDT |
0.0485 USDT |
| 2024-09-11 |
0.0470 USDT |
405,194.0920 |
0.0448 USDT |
0.0440 USDT |
0.0456 USDT |
0.0487 USDT |
| 2024-09-10 |
0.0474 USDT |
271,716.2827 |
0.0468 USDT |
0.0464 USDT |
0.0476 USDT |
0.0488 USDT |
| 2024-09-09 |
0.0454 USDT |
242,381.2680 |
0.0469 USDT |
0.0465 USDT |
0.0472 USDT |
0.0474 USDT |
| 2024-09-08 |
0.0429 USDT |
201,133.6952 |
0.0432 USDT |
0.0426 USDT |
0.0431 USDT |
0.0443 USDT |
| 2024-09-07 |
0.0398 USDT |
236,062.5203 |
0.0414 USDT |
0.0413 USDT |
0.0417 USDT |
0.0413 USDT |
| 2024-09-06 |
0.0420 USDT |
697,899.4972 |
0.0420 USDT |
0.0402 USDT |
0.0420 USDT |
0.0416 USDT |
| 2024-09-05 |
0.0430 USDT |
420,698.0551 |
0.0418 USDT |
0.0409 USDT |
0.0420 USDT |
0.0420 USDT |
| 2024-09-04 |
0.0421 USDT |
310,791.0803 |
0.0452 USDT |
0.0442 USDT |
0.0450 USDT |
0.0452 USDT |
| 2024-09-03 |
0.0453 USDT |
280,877.2202 |
0.0435 USDT |
0.0428 USDT |
0.0435 USDT |
0.0438 USDT |
| 2024-09-02 |
0.0440 USDT |
242,958.4001 |
0.0458 USDT |
0.0448 USDT |
0.0459 USDT |
0.0477 USDT |
| 2024-09-01 |
0.0459 USDT |
274,225.8208 |
0.0460 USDT |
0.0442 USDT |
0.0455 USDT |
0.0456 USDT |
| 2024-08-31 |
0.0486 USDT |
123,518.0912 |
0.0475 USDT |
0.0469 USDT |
0.0477 USDT |
0.0481 USDT |
| 2024-08-30 |
0.0481 USDT |
210,246.1311 |
0.0472 USDT |
0.0471 USDT |
0.0491 USDT |
0.0498 USDT |
| 2024-08-29 |
0.0505 USDT |
236,646.2624 |
0.0482 USDT |
0.0477 USDT |
0.0494 USDT |
0.0491 USDT |
| 2024-08-28 |
0.0495 USDT |
458,625.7017 |
0.0497 USDT |
0.0480 USDT |
0.0500 USDT |
0.0494 USDT |
| 2024-08-27 |
0.0561 USDT |
280,862.3467 |
0.0550 USDT |
0.0508 USDT |
0.0545 USDT |
0.0509 USDT |
| 2024-08-26 |
0.0616 USDT |
224,096.9021 |
0.0584 USDT |
0.0572 USDT |
0.0587 USDT |
0.0586 USDT |
| 2024-08-25 |
0.0652 USDT |
110,877.8586 |
0.0651 USDT |
0.0644 USDT |
0.0653 USDT |
0.0644 USDT |
| 2024-08-24 |
0.0698 USDT |
194,841.7054 |
0.0693 USDT |
0.0690 USDT |
0.0710 USDT |
0.0695 USDT |
| 2024-08-23 |
0.0635 USDT |
256,386.4978 |
0.0626 USDT |
0.0625 USDT |
0.0654 USDT |
0.0688 USDT |
| 2024-08-22 |
0.0584 USDT |
79,198.0638 |
0.0577 USDT |
0.0576 USDT |
0.0583 USDT |
0.0587 USDT |
| 2024-08-21 |
0.0560 USDT |
145,905.2501 |
0.0587 USDT |
0.0582 USDT |
0.0591 USDT |
0.0585 USDT |
| 2024-08-20 |
0.0550 USDT |
291,825.5229 |
0.0556 USDT |
0.0517 USDT |
0.0534 USDT |
0.0552 USDT |
| 2024-08-19 |
0.0529 USDT |
162,360.5990 |
0.0539 USDT |
0.0531 USDT |
0.0540 USDT |
0.0535 USDT |
| 2024-08-18 |
0.0536 USDT |
200,475.7732 |
0.0553 USDT |
0.0530 USDT |
0.0538 USDT |
0.0538 USDT |
| 2024-08-17 |
0.0524 USDT |
140,446.5868 |
0.0535 USDT |
0.0518 USDT |
0.0524 USDT |
0.0523 USDT |
| 2024-08-16 |
0.0517 USDT |
442,538.3487 |
0.0502 USDT |
0.0499 USDT |
0.0527 USDT |
0.0526 USDT |
| 2024-08-15 |
0.0530 USDT |
544,049.3270 |
0.0535 USDT |
0.0489 USDT |
0.0505 USDT |
0.0501 USDT |
| 2024-08-14 |
0.0547 USDT |
220,860.4472 |
0.0533 USDT |
0.0525 USDT |
0.0536 USDT |
0.0539 USDT |
| 2024-08-13 |
0.0551 USDT |
460,294.0442 |
0.0543 USDT |
0.0533 USDT |
0.0549 USDT |
0.0556 USDT |
| 2024-08-12 |
0.0535 USDT |
441,369.2208 |
0.0561 USDT |
0.0525 USDT |
0.0544 USDT |
0.0544 USDT |
| 2024-08-11 |
0.0564 USDT |
392,103.3802 |
0.0541 USDT |
0.0505 USDT |
0.0519 USDT |
0.0515 USDT |
| 2024-08-10 |
0.0592 USDT |
285,495.6555 |
0.0595 USDT |
0.0581 USDT |
0.0589 USDT |
0.0593 USDT |
| 2024-08-09 |
0.0598 USDT |
254,965.2557 |
0.0576 USDT |
0.0573 USDT |
0.0585 USDT |
0.0585 USDT |
| 2024-08-08 |
0.0529 USDT |
511,346.2772 |
0.0533 USDT |
0.0532 USDT |
0.0561 USDT |
0.0590 USDT |
| 2024-08-07 |
0.0491 USDT |
579,792.8463 |
0.0475 USDT |
0.0466 USDT |
0.0479 USDT |
0.0482 USDT |
| 2024-08-06 |
0.0493 USDT |
398,130.5688 |
0.0511 USDT |
0.0485 USDT |
0.0499 USDT |
0.0505 USDT |
| 2024-08-05 |
0.0420 USDT |
1,758,428.2821 |
0.0414 USDT |
0.0414 USDT |
0.0446 USDT |
0.0446 USDT |