Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3581 USDT |
82,306.4325 |
0.3875 USDT |
0.3701 USDT |
0.3789 USDT |
0.3867 USDT |
| 2024-11-21 |
0.3339 USDT |
272,066.6337 |
0.3651 USDT |
0.3493 USDT |
0.3828 USDT |
0.3883 USDT |
| 2024-11-20 |
0.3085 USDT |
46,292.8152 |
0.2969 USDT |
0.2894 USDT |
0.3009 USDT |
0.2910 USDT |
| 2024-11-19 |
0.3198 USDT |
155,969.6545 |
0.3079 USDT |
0.3037 USDT |
0.3109 USDT |
0.3037 USDT |
| 2024-11-18 |
0.3150 USDT |
20,611.5186 |
0.3188 USDT |
0.3175 USDT |
0.3376 USDT |
0.3376 USDT |
| 2024-11-17 |
0.3129 USDT |
1,109.9616 |
0.3020 USDT |
0.2996 USDT |
0.3020 USDT |
0.3001 USDT |
| 2024-11-16 |
0.3271 USDT |
61,315.4093 |
0.3345 USDT |
0.3272 USDT |
0.3310 USDT |
0.3310 USDT |
| 2024-11-15 |
0.3051 USDT |
37,896.1368 |
0.2969 USDT |
0.2965 USDT |
0.3094 USDT |
0.3085 USDT |
| 2024-11-14 |
0.3380 USDT |
319,106.5695 |
0.3382 USDT |
0.3046 USDT |
0.3253 USDT |
0.3196 USDT |
| 2024-11-13 |
0.3549 USDT |
20,468.2428 |
0.3433 USDT |
0.3374 USDT |
0.3486 USDT |
0.3459 USDT |
| 2024-11-12 |
0.3951 USDT |
289,934.7034 |
0.3842 USDT |
0.3578 USDT |
0.3739 USDT |
0.3715 USDT |
| 2024-11-11 |
0.3690 USDT |
207,346.0464 |
0.3916 USDT |
0.3838 USDT |
0.4037 USDT |
0.4131 USDT |
| 2024-11-10 |
0.3348 USDT |
18,464.8451 |
0.3584 USDT |
0.3572 USDT |
0.3669 USDT |
0.3648 USDT |
| 2024-11-09 |
0.2992 USDT |
13,494.3670 |
0.3108 USDT |
0.3090 USDT |
0.3137 USDT |
0.3124 USDT |
| 2024-11-08 |
0.2759 USDT |
237,155.9086 |
0.2855 USDT |
0.2686 USDT |
0.2786 USDT |
0.2869 USDT |
| 2024-11-07 |
0.2486 USDT |
389,202.3303 |
0.2438 USDT |
0.2399 USDT |
0.2507 USDT |
0.2702 USDT |
| 2024-11-06 |
0.1891 USDT |
16,435.6399 |
0.2093 USDT |
0.2092 USDT |
0.2134 USDT |
0.2123 USDT |
| 2024-11-05 |
0.1618 USDT |
248,280.8513 |
0.1686 USDT |
0.1563 USDT |
0.1618 USDT |
0.1596 USDT |
| 2024-11-04 |
0.1681 USDT |
206,334.1731 |
0.1668 USDT |
0.1580 USDT |
0.1623 USDT |
0.1624 USDT |
| 2024-11-03 |
0.1671 USDT |
365,219.8304 |
0.1683 USDT |
0.1592 USDT |
0.1650 USDT |
0.1672 USDT |
| 2024-11-02 |
0.1776 USDT |
10,670.5064 |
0.1765 USDT |
0.1761 USDT |
0.1772 USDT |
0.1765 USDT |
| 2024-11-01 |
0.1825 USDT |
27,347.2282 |
0.1795 USDT |
0.1792 USDT |
0.1812 USDT |
0.1809 USDT |
| 2024-10-31 |
0.2037 USDT |
20,963.9014 |
0.1844 USDT |
0.1828 USDT |
0.1856 USDT |
0.1836 USDT |
| 2024-10-30 |
0.2181 USDT |
19,889.6553 |
0.2210 USDT |
0.2155 USDT |
0.2222 USDT |
0.2159 USDT |
| 2024-10-29 |
0.2058 USDT |
223,791.4107 |
0.2098 USDT |
0.2062 USDT |
0.2091 USDT |
0.2069 USDT |
| 2024-10-28 |
0.1829 USDT |
234,271.3154 |
0.1861 USDT |
0.1782 USDT |
0.1830 USDT |
0.1828 USDT |
| 2024-10-27 |
0.1787 USDT |
103,036.1468 |
0.1806 USDT |
0.1778 USDT |
0.1801 USDT |
0.1841 USDT |
| 2024-10-26 |
0.1708 USDT |
94,834.4343 |
0.1752 USDT |
0.1750 USDT |
0.1775 USDT |
0.1785 USDT |
| 2024-10-25 |
0.1852 USDT |
361,911.9939 |
0.1918 USDT |
0.1724 USDT |
0.1782 USDT |
0.1782 USDT |
| 2024-10-24 |
0.1896 USDT |
143,072.1979 |
0.1879 USDT |
0.1841 USDT |
0.1884 USDT |
0.1954 USDT |
| 2024-10-23 |
0.1928 USDT |
128,100.2878 |
0.1806 USDT |
0.1801 USDT |
0.1859 USDT |
0.1882 USDT |
| 2024-10-22 |
0.2154 USDT |
15,472.2845 |
0.2120 USDT |
0.2113 USDT |
0.2134 USDT |
0.2115 USDT |
| 2024-10-21 |
0.2340 USDT |
4,611.8228 |
0.2251 USDT |
0.2250 USDT |
0.2266 USDT |
0.2260 USDT |
| 2024-10-20 |
0.2279 USDT |
45,508.1101 |
0.2359 USDT |
0.2355 USDT |
0.2442 USDT |
0.2433 USDT |
| 2024-10-19 |
0.2178 USDT |
34,565.6985 |
0.2183 USDT |
0.2161 USDT |
0.2180 USDT |
0.2180 USDT |
| 2024-10-18 |
0.2159 USDT |
116,074.9248 |
0.2199 USDT |
0.2155 USDT |
0.2177 USDT |
0.2160 USDT |
| 2024-10-17 |
0.2114 USDT |
125,303.0325 |
0.2109 USDT |
0.2021 USDT |
0.2075 USDT |
0.2094 USDT |
| 2024-10-16 |
0.2113 USDT |
125,460.9775 |
0.2103 USDT |
0.2064 USDT |
0.2129 USDT |
0.2126 USDT |
| 2024-10-15 |
0.2097 USDT |
618,262.0320 |
0.2269 USDT |
0.1945 USDT |
0.2064 USDT |
0.2071 USDT |
| 2024-10-14 |
0.1971 USDT |
340,482.7963 |
0.1958 USDT |
0.1944 USDT |
0.1972 USDT |
0.2148 USDT |
| 2024-10-13 |
0.1787 USDT |
160,553.4373 |
0.1787 USDT |
0.1728 USDT |
0.1763 USDT |
0.1752 USDT |
| 2024-10-12 |
0.1775 USDT |
148,171.2079 |
0.1776 USDT |
0.1773 USDT |
0.1787 USDT |
0.1808 USDT |
| 2024-10-11 |
0.1702 USDT |
155,129.5728 |
0.1748 USDT |
0.1726 USDT |
0.1761 USDT |
0.1763 USDT |
| 2024-10-10 |
0.1622 USDT |
8,868.9907 |
0.1591 USDT |
0.1585 USDT |
0.1613 USDT |
0.1607 USDT |
| 2024-10-09 |
0.1756 USDT |
226,978.0030 |
0.1743 USDT |
0.1713 USDT |
0.1744 USDT |
0.1743 USDT |
| 2024-10-08 |
0.1752 USDT |
176,216.8471 |
0.1738 USDT |
0.1695 USDT |
0.1742 USDT |
0.1741 USDT |
| 2024-10-07 |
0.1819 USDT |
40,061.0042 |
0.1720 USDT |
0.1720 USDT |
0.1764 USDT |
0.1758 USDT |
| 2024-10-06 |
0.1720 USDT |
14,367.7516 |
0.1760 USDT |
0.1759 USDT |
0.1777 USDT |
0.1769 USDT |
| 2024-10-05 |
0.1699 USDT |
144,526.7863 |
0.1720 USDT |
0.1651 USDT |
0.1672 USDT |
0.1664 USDT |
| 2024-10-04 |
0.1651 USDT |
2,091.8254 |
0.1717 USDT |
0.1702 USDT |
0.1718 USDT |
0.1707 USDT |