Identifier on DigiFinex: etc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
0.0145 USDT |
898,444.6201 |
0.0139 USDT |
0.0137 USDT |
0.0140 USDT |
0.0144 USDT |
| 2022-02-15 |
0.0148 USDT |
573,016.8981 |
0.0150 USDT |
0.0149 USDT |
0.0152 USDT |
0.0158 USDT |
| 2022-02-14 |
0.0139 USDT |
1,635,501.4157 |
0.0131 USDT |
0.0120 USDT |
0.0129 USDT |
0.0129 USDT |
| 2022-02-13 |
0.0152 USDT |
1,241,423.4065 |
0.0143 USDT |
0.0142 USDT |
0.0154 USDT |
0.0156 USDT |
| 2022-02-12 |
0.0144 USDT |
1,041,276.6420 |
0.0143 USDT |
0.0131 USDT |
0.0138 USDT |
0.0137 USDT |
| 2022-02-11 |
0.0199 USDT |
2,414,875.8693 |
0.0194 USDT |
0.0159 USDT |
0.0172 USDT |
0.0164 USDT |
| 2022-02-10 |
0.0202 USDT |
909,701.2860 |
0.0199 USDT |
0.0186 USDT |
0.0192 USDT |
0.0191 USDT |
| 2022-02-09 |
0.0171 USDT |
669,526.0319 |
0.0186 USDT |
0.0184 USDT |
0.0186 USDT |
0.0185 USDT |
| 2022-02-08 |
0.0148 USDT |
1,188,760.2373 |
0.0142 USDT |
0.0140 USDT |
0.0145 USDT |
0.0147 USDT |
| 2022-02-07 |
0.0151 USDT |
662,033.5985 |
0.0166 USDT |
0.0163 USDT |
0.0168 USDT |
0.0165 USDT |
| 2022-02-06 |
0.0123 USDT |
770,351.5490 |
0.0121 USDT |
0.0120 USDT |
0.0123 USDT |
0.0127 USDT |
| 2022-02-05 |
0.0122 USDT |
671,423.6200 |
0.0120 USDT |
0.0117 USDT |
0.0120 USDT |
0.0123 USDT |
| 2022-02-04 |
0.0110 USDT |
858,456.0568 |
0.0114 USDT |
0.0113 USDT |
0.0116 USDT |
0.0118 USDT |
| 2022-02-03 |
0.0092 USDT |
1,976,291.7573 |
0.0093 USDT |
0.0093 USDT |
0.0098 USDT |
0.0104 USDT |
| 2022-02-02 |
0.0102 USDT |
2,200,038.1147 |
0.0101 USDT |
0.0088 USDT |
0.0099 USDT |
0.0091 USDT |
| 2022-02-01 |
0.0088 USDT |
1,073,303.7366 |
0.0091 USDT |
0.0091 USDT |
0.0093 USDT |
0.0094 USDT |
| 2022-01-31 |
0.0075 USDT |
643,268.2145 |
0.0082 USDT |
0.0082 USDT |
0.0083 USDT |
0.0084 USDT |
| 2022-01-30 |
0.0080 USDT |
1,831,768.5044 |
0.0077 USDT |
0.0075 USDT |
0.0077 USDT |
0.0078 USDT |
| 2022-01-29 |
0.0081 USDT |
1,547,482.5562 |
0.0082 USDT |
0.0081 USDT |
0.0084 USDT |
0.0082 USDT |
| 2022-01-28 |
0.0074 USDT |
1,386,160.0849 |
0.0075 USDT |
0.0075 USDT |
0.0078 USDT |
0.0079 USDT |
| 2022-01-27 |
0.0071 USDT |
3,252,492.7527 |
0.0073 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2022-01-26 |
0.0079 USDT |
4,776,478.3825 |
0.0082 USDT |
0.0068 USDT |
0.0071 USDT |
0.0071 USDT |
| 2022-01-25 |
0.0071 USDT |
1,840,305.4967 |
0.0070 USDT |
0.0068 USDT |
0.0070 USDT |
0.0072 USDT |
| 2022-01-24 |
0.0067 USDT |
3,521,176.0192 |
0.0069 USDT |
0.0066 USDT |
0.0069 USDT |
0.0072 USDT |
| 2022-01-23 |
0.0079 USDT |
4,890,971.7464 |
0.0074 USDT |
0.0071 USDT |
0.0077 USDT |
0.0077 USDT |
| 2022-01-22 |
0.0076 USDT |
6,590,895.7632 |
0.0072 USDT |
0.0070 USDT |
0.0079 USDT |
0.0079 USDT |
| 2022-01-21 |
0.0124 USDT |
10,512,953.2803 |
0.0132 USDT |
0.0094 USDT |
0.0107 USDT |
0.0103 USDT |
| 2022-01-20 |
0.0177 USDT |
1,929,458.4113 |
0.0191 USDT |
0.0152 USDT |
0.0163 USDT |
0.0153 USDT |
| 2022-01-19 |
0.0211 USDT |
447,439.9230 |
0.0195 USDT |
0.0191 USDT |
0.0193 USDT |
0.0191 USDT |
| 2022-01-18 |
0.0206 USDT |
708,573.2648 |
0.0200 USDT |
0.0198 USDT |
0.0210 USDT |
0.0214 USDT |
| 2022-01-17 |
0.0190 USDT |
501,920.7264 |
0.0184 USDT |
0.0176 USDT |
0.0183 USDT |
0.0183 USDT |
| 2022-01-16 |
0.0212 USDT |
144,831.6941 |
0.0206 USDT |
0.0205 USDT |
0.0210 USDT |
0.0209 USDT |
| 2022-01-15 |
0.0218 USDT |
233,788.9290 |
0.0226 USDT |
0.0222 USDT |
0.0225 USDT |
0.0225 USDT |
| 2022-01-14 |
0.0204 USDT |
268,462.7459 |
0.0207 USDT |
0.0207 USDT |
0.0210 USDT |
0.0210 USDT |
| 2022-01-13 |
0.0189 USDT |
296,481.4547 |
0.0179 USDT |
0.0176 USDT |
0.0179 USDT |
0.0179 USDT |
| 2022-01-12 |
0.0171 USDT |
286,458.8436 |
0.0189 USDT |
0.0188 USDT |
0.0192 USDT |
0.0190 USDT |
| 2022-01-11 |
0.0161 USDT |
1,856,111.6382 |
0.0166 USDT |
0.0164 USDT |
0.0166 USDT |
0.0167 USDT |
| 2022-01-10 |
0.0155 USDT |
1,007,883.9627 |
0.0144 USDT |
0.0141 USDT |
0.0146 USDT |
0.0147 USDT |
| 2022-01-09 |
0.0171 USDT |
680,442.8298 |
0.0173 USDT |
0.0173 USDT |
0.0178 USDT |
0.0175 USDT |
| 2022-01-08 |
0.0175 USDT |
1,333,977.1625 |
0.0155 USDT |
0.0152 USDT |
0.0159 USDT |
0.0168 USDT |
| 2022-01-07 |
0.0189 USDT |
569,834.7986 |
0.0192 USDT |
0.0187 USDT |
0.0189 USDT |
0.0188 USDT |
| 2022-01-06 |
0.0209 USDT |
466,092.3294 |
0.0211 USDT |
0.0208 USDT |
0.0213 USDT |
0.0212 USDT |
| 2022-01-05 |
0.0263 USDT |
1,162,156.5764 |
0.0241 USDT |
0.0208 USDT |
0.0232 USDT |
0.0208 USDT |
| 2022-01-04 |
0.0281 USDT |
462,238.8587 |
0.0272 USDT |
0.0271 USDT |
0.0275 USDT |
0.0273 USDT |
| 2022-01-03 |
0.0292 USDT |
461,859.4324 |
0.0284 USDT |
0.0273 USDT |
0.0283 USDT |
0.0286 USDT |
| 2022-01-02 |
0.0294 USDT |
323,771.8395 |
0.0301 USDT |
0.0299 USDT |
0.0304 USDT |
0.0304 USDT |
| 2022-01-01 |
0.0282 USDT |
350,550.9748 |
0.0287 USDT |
0.0284 USDT |
0.0286 USDT |
0.0285 USDT |
| 2021-12-31 |
0.0287 USDT |
455,843.5355 |
0.0261 USDT |
0.0260 USDT |
0.0276 USDT |
0.0276 USDT |
| 2021-12-30 |
0.0283 USDT |
453,146.1467 |
0.0286 USDT |
0.0280 USDT |
0.0289 USDT |
0.0287 USDT |
| 2021-12-29 |
0.0298 USDT |
476,836.3606 |
0.0292 USDT |
0.0282 USDT |
0.0291 USDT |
0.0286 USDT |