Identifier on DigiFinex: etc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-23 |
0.2385 USDT |
40,841.9028 |
0.2408 USDT |
0.2403 USDT |
0.2445 USDT |
0.2439 USDT |
| 2021-10-22 |
0.2474 USDT |
47,036.3261 |
0.2321 USDT |
0.2243 USDT |
0.2298 USDT |
0.2288 USDT |
| 2021-10-21 |
0.2682 USDT |
51,243.1676 |
0.2588 USDT |
0.2485 USDT |
0.2566 USDT |
0.2518 USDT |
| 2021-10-20 |
0.2294 USDT |
49,464.1898 |
0.2512 USDT |
0.2424 USDT |
0.2524 USDT |
0.2506 USDT |
| 2021-10-19 |
0.2180 USDT |
34,585.4879 |
0.2124 USDT |
0.2117 USDT |
0.2165 USDT |
0.2203 USDT |
| 2021-10-18 |
0.2204 USDT |
46,005.7268 |
0.2140 USDT |
0.2110 USDT |
0.2158 USDT |
0.2135 USDT |
| 2021-10-17 |
0.2309 USDT |
133,190.6364 |
0.2322 USDT |
0.1923 USDT |
0.2183 USDT |
0.2195 USDT |
| 2021-10-16 |
0.2468 USDT |
47,765.6992 |
0.2470 USDT |
0.2392 USDT |
0.2450 USDT |
0.2417 USDT |
| 2021-10-15 |
0.2479 USDT |
48,371.9491 |
0.2607 USDT |
0.2448 USDT |
0.2508 USDT |
0.2492 USDT |
| 2021-10-14 |
0.2460 USDT |
41,404.9404 |
0.2475 USDT |
0.2457 USDT |
0.2510 USDT |
0.2505 USDT |
| 2021-10-13 |
0.2242 USDT |
48,521.2505 |
0.2309 USDT |
0.2309 USDT |
0.2360 USDT |
0.2355 USDT |
| 2021-10-12 |
0.2261 USDT |
30,462.2347 |
0.2288 USDT |
0.2259 USDT |
0.2294 USDT |
0.2309 USDT |
| 2021-10-11 |
0.2502 USDT |
25,097.6569 |
0.2440 USDT |
0.2421 USDT |
0.2459 USDT |
0.2432 USDT |
| 2021-10-10 |
0.2632 USDT |
63,461.3930 |
0.2580 USDT |
0.2338 USDT |
0.2469 USDT |
0.2451 USDT |
| 2021-10-09 |
0.2752 USDT |
18,499.3495 |
0.2851 USDT |
0.2751 USDT |
0.2826 USDT |
0.2761 USDT |
| 2021-10-08 |
0.2587 USDT |
26,016.9167 |
0.2478 USDT |
0.2468 USDT |
0.2531 USDT |
0.2571 USDT |
| 2021-10-07 |
0.2637 USDT |
28,985.8464 |
0.2675 USDT |
0.2563 USDT |
0.2632 USDT |
0.2587 USDT |
| 2021-10-06 |
0.2591 USDT |
29,801.9677 |
0.2668 USDT |
0.2652 USDT |
0.2711 USDT |
0.2744 USDT |
| 2021-10-05 |
0.2565 USDT |
33,318.1600 |
0.2679 USDT |
0.2660 USDT |
0.2720 USDT |
0.2699 USDT |
| 2021-10-04 |
0.2384 USDT |
28,769.1086 |
0.2421 USDT |
0.2372 USDT |
0.2440 USDT |
0.2467 USDT |
| 2021-10-03 |
0.2620 USDT |
44,921.6540 |
0.2712 USDT |
0.2531 USDT |
0.2632 USDT |
0.2622 USDT |
| 2021-10-02 |
0.2663 USDT |
25,550.9136 |
0.2723 USDT |
0.2701 USDT |
0.2731 USDT |
0.2726 USDT |
| 2021-10-01 |
0.2147 USDT |
52,353.8423 |
0.2378 USDT |
0.2328 USDT |
0.2372 USDT |
0.2354 USDT |
| 2021-09-30 |
0.1753 USDT |
36,429.7579 |
0.1739 USDT |
0.1738 USDT |
0.1793 USDT |
0.1787 USDT |
| 2021-09-29 |
0.1672 USDT |
40,429.6214 |
0.1596 USDT |
0.1580 USDT |
0.1621 USDT |
0.1635 USDT |
| 2021-09-28 |
0.1711 USDT |
52,776.4100 |
0.1728 USDT |
0.1576 USDT |
0.1671 USDT |
0.1590 USDT |
| 2021-09-27 |
0.1831 USDT |
70,509.4685 |
0.1689 USDT |
0.1656 USDT |
0.1785 USDT |
0.1662 USDT |
| 2021-09-26 |
0.1795 USDT |
49,319.1525 |
0.1897 USDT |
0.1889 USDT |
0.1953 USDT |
0.1958 USDT |
| 2021-09-25 |
0.1947 USDT |
62,739.6441 |
0.1942 USDT |
0.1827 USDT |
0.1910 USDT |
0.1910 USDT |
| 2021-09-24 |
0.1954 USDT |
77,882.5876 |
0.1857 USDT |
0.1842 USDT |
0.1918 USDT |
0.2028 USDT |
| 2021-09-23 |
0.2414 USDT |
28,236.8246 |
0.2459 USDT |
0.2393 USDT |
0.2430 USDT |
0.2418 USDT |
| 2021-09-22 |
0.2022 USDT |
52,349.4028 |
0.2386 USDT |
0.2333 USDT |
0.2433 USDT |
0.2425 USDT |
| 2021-09-21 |
0.2108 USDT |
186,788.8166 |
0.1861 USDT |
0.1690 USDT |
0.1787 USDT |
0.1721 USDT |
| 2021-09-20 |
0.2529 USDT |
60,238.4932 |
0.2291 USDT |
0.2269 USDT |
0.2342 USDT |
0.2342 USDT |
| 2021-09-19 |
0.3464 USDT |
39,583.9159 |
0.3460 USDT |
0.3199 USDT |
0.3322 USDT |
0.3314 USDT |
| 2021-09-18 |
0.3672 USDT |
16,405.8471 |
0.3557 USDT |
0.3543 USDT |
0.3610 USDT |
0.3610 USDT |
| 2021-09-17 |
0.3723 USDT |
28,635.6175 |
0.3659 USDT |
0.3464 USDT |
0.3593 USDT |
0.3622 USDT |
| 2021-09-16 |
0.3958 USDT |
22,160.8568 |
0.3646 USDT |
0.3646 USDT |
0.3835 USDT |
0.3818 USDT |
| 2021-09-15 |
0.3831 USDT |
20,280.1960 |
0.3993 USDT |
0.3956 USDT |
0.4051 USDT |
0.4093 USDT |
| 2021-09-14 |
0.3544 USDT |
6,057.9306 |
0.3517 USDT |
0.3494 USDT |
0.3594 USDT |
0.3657 USDT |
| 2021-09-13 |
0.3467 USDT |
5,186.4063 |
0.3480 USDT |
0.3449 USDT |
0.3518 USDT |
0.3497 USDT |
| 2021-09-12 |
0.3924 USDT |
7,601.8126 |
0.3723 USDT |
0.3683 USDT |
0.3819 USDT |
0.4016 USDT |
| 2021-09-11 |
0.3837 USDT |
6,333.0141 |
0.3898 USDT |
0.3710 USDT |
0.3813 USDT |
0.3790 USDT |
| 2021-09-10 |
0.3996 USDT |
11,563.1333 |
0.3884 USDT |
0.3475 USDT |
0.3664 USDT |
0.3648 USDT |
| 2021-09-09 |
0.4330 USDT |
9,141.7770 |
0.4109 USDT |
0.4109 USDT |
0.4366 USDT |
0.4249 USDT |
| 2021-09-08 |
0.4189 USDT |
10,297.4433 |
0.4158 USDT |
0.4138 USDT |
0.4209 USDT |
0.4346 USDT |
| 2021-09-07 |
0.5540 USDT |
12,680.8068 |
0.4431 USDT |
0.4067 USDT |
0.4449 USDT |
0.4424 USDT |
| 2021-09-06 |
1.1555 USDT |
6,509.1532 |
1.1819 USDT |
1.1323 USDT |
1.1803 USDT |
1.1426 USDT |
| 2021-09-05 |
1.0326 USDT |
6,585.1268 |
1.0862 USDT |
1.0818 USDT |
1.1221 USDT |
1.1012 USDT |
| 2021-09-04 |
0.9936 USDT |
3,846.6881 |
0.9736 USDT |
0.9606 USDT |
0.9789 USDT |
0.9661 USDT |