Identifier on DigiFinex: etc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
0.0155 USDT |
1,305,226.4704 |
0.0167 USDT |
0.0166 USDT |
0.0175 USDT |
0.0194 USDT |
| 2022-04-06 |
0.0160 USDT |
1,455,318.8159 |
0.0148 USDT |
0.0138 USDT |
0.0144 USDT |
0.0138 USDT |
| 2022-04-05 |
0.0227 USDT |
592,808.4080 |
0.0217 USDT |
0.0212 USDT |
0.0220 USDT |
0.0219 USDT |
| 2022-04-04 |
0.0238 USDT |
732,351.7727 |
0.0217 USDT |
0.0217 USDT |
0.0230 USDT |
0.0239 USDT |
| 2022-04-03 |
0.0239 USDT |
531,016.9933 |
0.0234 USDT |
0.0234 USDT |
0.0245 USDT |
0.0240 USDT |
| 2022-04-02 |
0.0243 USDT |
813,033.1798 |
0.0234 USDT |
0.0220 USDT |
0.0233 USDT |
0.0233 USDT |
| 2022-04-01 |
0.0234 USDT |
776,702.3564 |
0.0253 USDT |
0.0242 USDT |
0.0253 USDT |
0.0251 USDT |
| 2022-03-31 |
0.0275 USDT |
523,296.8658 |
0.0259 USDT |
0.0256 USDT |
0.0265 USDT |
0.0262 USDT |
| 2022-03-30 |
0.0314 USDT |
582,619.7852 |
0.0303 USDT |
0.0294 USDT |
0.0305 USDT |
0.0303 USDT |
| 2022-03-29 |
0.0307 USDT |
649,052.9687 |
0.0301 USDT |
0.0291 USDT |
0.0302 USDT |
0.0297 USDT |
| 2022-03-28 |
0.0294 USDT |
1,603,532.1560 |
0.0297 USDT |
0.0263 USDT |
0.0292 USDT |
0.0273 USDT |
| 2022-03-27 |
0.0264 USDT |
1,290,540.2627 |
0.0244 USDT |
0.0237 USDT |
0.0260 USDT |
0.0292 USDT |
| 2022-03-26 |
0.0291 USDT |
329,053.8785 |
0.0288 USDT |
0.0281 USDT |
0.0286 USDT |
0.0285 USDT |
| 2022-03-25 |
0.0292 USDT |
908,740.9374 |
0.0266 USDT |
0.0262 USDT |
0.0280 USDT |
0.0290 USDT |
| 2022-03-24 |
0.0261 USDT |
646,631.8666 |
0.0347 USDT |
0.0319 USDT |
0.0332 USDT |
0.0323 USDT |
| 2022-03-23 |
0.0280 USDT |
1,157,723.9618 |
0.0237 USDT |
0.0229 USDT |
0.0242 USDT |
0.0258 USDT |
| 2022-03-22 |
0.0217 USDT |
1,620,407.9899 |
0.0218 USDT |
0.0217 USDT |
0.0225 USDT |
0.0262 USDT |
| 2022-03-21 |
0.0167 USDT |
955,371.4487 |
0.0165 USDT |
0.0165 USDT |
0.0170 USDT |
0.0170 USDT |
| 2022-03-20 |
0.0149 USDT |
2,736,833.0369 |
0.0170 USDT |
0.0166 USDT |
0.0175 USDT |
0.0188 USDT |
| 2022-03-19 |
0.0095 USDT |
3,286,317.8187 |
0.0111 USDT |
0.0109 USDT |
0.0119 USDT |
0.0121 USDT |
| 2022-03-18 |
0.0065 USDT |
1,121,908.8620 |
0.0071 USDT |
0.0069 USDT |
0.0070 USDT |
0.0071 USDT |
| 2022-03-17 |
0.0065 USDT |
591,452.4954 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2022-03-16 |
0.0059 USDT |
2,007,035.5649 |
0.0063 USDT |
0.0063 USDT |
0.0065 USDT |
0.0066 USDT |
| 2022-03-15 |
0.0055 USDT |
1,999,989.0428 |
0.0057 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2022-03-14 |
0.0055 USDT |
1,277,525.9436 |
0.0053 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2022-03-13 |
0.0060 USDT |
897,045.2470 |
0.0059 USDT |
0.0057 USDT |
0.0058 USDT |
0.0059 USDT |
| 2022-03-12 |
0.0062 USDT |
663,010.3066 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2022-03-11 |
0.0061 USDT |
1,987,947.4204 |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0062 USDT |
| 2022-03-10 |
0.0065 USDT |
978,637.4511 |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2022-03-09 |
0.0072 USDT |
1,020,471.4282 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
| 2022-03-08 |
0.0062 USDT |
1,695,676.8055 |
0.0063 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2022-03-07 |
0.0062 USDT |
3,838,773.3160 |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0061 USDT |
| 2022-03-06 |
0.0069 USDT |
1,984,131.2268 |
0.0069 USDT |
0.0064 USDT |
0.0069 USDT |
0.0064 USDT |
| 2022-03-05 |
0.0071 USDT |
855,243.3029 |
0.0076 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2022-03-04 |
0.0085 USDT |
3,117,239.8776 |
0.0079 USDT |
0.0070 USDT |
0.0073 USDT |
0.0071 USDT |
| 2022-03-03 |
0.0096 USDT |
1,473,541.6083 |
0.0091 USDT |
0.0088 USDT |
0.0092 USDT |
0.0094 USDT |
| 2022-03-02 |
0.0095 USDT |
810,411.8185 |
0.0089 USDT |
0.0089 USDT |
0.0091 USDT |
0.0093 USDT |
| 2022-03-01 |
0.0100 USDT |
1,239,926.2405 |
0.0100 USDT |
0.0095 USDT |
0.0100 USDT |
0.0097 USDT |
| 2022-02-28 |
0.0081 USDT |
2,302,522.2375 |
0.0088 USDT |
0.0086 USDT |
0.0089 USDT |
0.0098 USDT |
| 2022-02-27 |
0.0082 USDT |
4,868,660.5152 |
0.0083 USDT |
0.0072 USDT |
0.0077 USDT |
0.0076 USDT |
| 2022-02-26 |
0.0090 USDT |
1,759,904.7278 |
0.0093 USDT |
0.0091 USDT |
0.0092 USDT |
0.0091 USDT |
| 2022-02-25 |
0.0072 USDT |
2,688,059.3534 |
0.0074 USDT |
0.0073 USDT |
0.0078 USDT |
0.0080 USDT |
| 2022-02-24 |
0.0060 USDT |
2,725,285.5835 |
0.0073 USDT |
0.0066 USDT |
0.0070 USDT |
0.0070 USDT |
| 2022-02-23 |
0.0078 USDT |
2,964,520.4886 |
0.0076 USDT |
0.0071 USDT |
0.0076 USDT |
0.0073 USDT |
| 2022-02-22 |
0.0067 USDT |
1,674,651.7698 |
0.0072 USDT |
0.0070 USDT |
0.0072 USDT |
0.0072 USDT |
| 2022-02-21 |
0.0078 USDT |
5,252,878.5275 |
0.0072 USDT |
0.0065 USDT |
0.0070 USDT |
0.0066 USDT |
| 2022-02-20 |
0.0085 USDT |
1,780,831.0016 |
0.0084 USDT |
0.0079 USDT |
0.0085 USDT |
0.0085 USDT |
| 2022-02-19 |
0.0095 USDT |
978,978.5181 |
0.0094 USDT |
0.0092 USDT |
0.0094 USDT |
0.0094 USDT |
| 2022-02-18 |
0.0105 USDT |
1,495,578.3455 |
0.0101 USDT |
0.0097 USDT |
0.0099 USDT |
0.0097 USDT |
| 2022-02-17 |
0.0125 USDT |
2,780,084.2160 |
0.0120 USDT |
0.0106 USDT |
0.0109 USDT |
0.0108 USDT |