Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.0422 USDT |
220,336.1122 |
0.0421 USDT |
0.0417 USDT |
0.0421 USDT |
0.0424 USDT |
| 2023-07-10 |
0.0417 USDT |
434,550.2632 |
0.0420 USDT |
0.0416 USDT |
0.0421 USDT |
0.0437 USDT |
| 2023-07-09 |
0.0417 USDT |
282,726.3581 |
0.0417 USDT |
0.0410 USDT |
0.0417 USDT |
0.0417 USDT |
| 2023-07-08 |
0.0413 USDT |
239,084.2678 |
0.0414 USDT |
0.0401 USDT |
0.0405 USDT |
0.0404 USDT |
| 2023-07-07 |
0.0412 USDT |
189,555.8195 |
0.0413 USDT |
0.0411 USDT |
0.0416 USDT |
0.0419 USDT |
| 2023-07-06 |
0.0441 USDT |
492,874.8267 |
0.0430 USDT |
0.0404 USDT |
0.0419 USDT |
0.0404 USDT |
| 2023-07-05 |
0.0455 USDT |
274,436.8666 |
0.0448 USDT |
0.0445 USDT |
0.0449 USDT |
0.0449 USDT |
| 2023-07-04 |
0.0479 USDT |
165,214.0966 |
0.0465 USDT |
0.0465 USDT |
0.0471 USDT |
0.0470 USDT |
| 2023-07-03 |
0.0515 USDT |
503,780.1241 |
0.0487 USDT |
0.0482 USDT |
0.0490 USDT |
0.0493 USDT |
| 2023-07-02 |
0.0520 USDT |
690,234.3206 |
0.0494 USDT |
0.0490 USDT |
0.0498 USDT |
0.0519 USDT |
| 2023-07-01 |
0.0587 USDT |
150,264.4661 |
0.0560 USDT |
0.0554 USDT |
0.0559 USDT |
0.0561 USDT |
| 2023-06-30 |
0.0585 USDT |
269,114.1750 |
0.0604 USDT |
0.0598 USDT |
0.0609 USDT |
0.0614 USDT |
| 2023-06-29 |
0.0628 USDT |
223,127.9958 |
0.0607 USDT |
0.0600 USDT |
0.0609 USDT |
0.0610 USDT |
| 2023-06-28 |
0.0670 USDT |
369,469.3157 |
0.0663 USDT |
0.0628 USDT |
0.0646 USDT |
0.0642 USDT |
| 2023-06-27 |
0.0698 USDT |
266,850.0397 |
0.0730 USDT |
0.0705 USDT |
0.0712 USDT |
0.0709 USDT |
| 2023-06-26 |
0.0717 USDT |
190,319.0298 |
0.0666 USDT |
0.0657 USDT |
0.0670 USDT |
0.0670 USDT |
| 2023-06-25 |
0.0790 USDT |
301,578.8876 |
0.0760 USDT |
0.0750 USDT |
0.0762 USDT |
0.0759 USDT |
| 2023-06-24 |
0.0817 USDT |
206,570.6304 |
0.0781 USDT |
0.0758 USDT |
0.0773 USDT |
0.0774 USDT |
| 2023-06-23 |
0.0902 USDT |
273,947.1255 |
0.0891 USDT |
0.0847 USDT |
0.0866 USDT |
0.0865 USDT |
| 2023-06-22 |
0.1001 USDT |
242,710.8874 |
0.0911 USDT |
0.0908 USDT |
0.0927 USDT |
0.0922 USDT |
| 2023-06-21 |
0.1024 USDT |
287,395.3177 |
0.1010 USDT |
0.0998 USDT |
0.1021 USDT |
0.1037 USDT |
| 2023-06-20 |
0.1034 USDT |
404,958.2000 |
0.1026 USDT |
0.1026 USDT |
0.1083 USDT |
0.1084 USDT |
| 2023-06-19 |
0.0999 USDT |
230,078.5834 |
0.0961 USDT |
0.0958 USDT |
0.0994 USDT |
0.1008 USDT |
| 2023-06-18 |
0.1029 USDT |
199,274.6342 |
0.1045 USDT |
0.0998 USDT |
0.1019 USDT |
0.1012 USDT |
| 2023-06-17 |
0.1127 USDT |
111,432.7249 |
0.1023 USDT |
0.1012 USDT |
0.1026 USDT |
0.1019 USDT |
| 2023-06-16 |
0.1121 USDT |
277,656.3812 |
0.1127 USDT |
0.1124 USDT |
0.1162 USDT |
0.1210 USDT |
| 2023-06-15 |
0.1060 USDT |
185,034.3295 |
0.1095 USDT |
0.1066 USDT |
0.1086 USDT |
0.1082 USDT |
| 2023-06-14 |
0.1154 USDT |
878,130.6149 |
0.1239 USDT |
0.1022 USDT |
0.1069 USDT |
0.1058 USDT |
| 2023-06-13 |
0.1252 USDT |
76,800.1226 |
0.1245 USDT |
0.1231 USDT |
0.1242 USDT |
0.1242 USDT |
| 2023-06-12 |
0.1253 USDT |
226,462.6510 |
0.1241 USDT |
0.1207 USDT |
0.1240 USDT |
0.1231 USDT |
| 2023-06-11 |
0.1314 USDT |
136,052.9300 |
0.1283 USDT |
0.1279 USDT |
0.1296 USDT |
0.1297 USDT |
| 2023-06-10 |
0.1380 USDT |
242,642.9983 |
0.1380 USDT |
0.1301 USDT |
0.1343 USDT |
0.1361 USDT |
| 2023-06-09 |
0.1635 USDT |
74,680.1471 |
0.1584 USDT |
0.1549 USDT |
0.1573 USDT |
0.1569 USDT |
| 2023-06-08 |
0.1689 USDT |
44,619.9136 |
0.1694 USDT |
0.1690 USDT |
0.1700 USDT |
0.1703 USDT |
| 2023-06-07 |
0.1762 USDT |
122,968.7458 |
0.1705 USDT |
0.1627 USDT |
0.1657 USDT |
0.1649 USDT |
| 2023-06-06 |
0.1895 USDT |
73,105.6193 |
0.2057 USDT |
0.1997 USDT |
0.2020 USDT |
0.2016 USDT |
| 2023-06-05 |
0.1887 USDT |
81,188.5343 |
0.1792 USDT |
0.1755 USDT |
0.1793 USDT |
0.1788 USDT |
| 2023-06-04 |
0.2084 USDT |
40,216.7325 |
0.2096 USDT |
0.2077 USDT |
0.2090 USDT |
0.2107 USDT |
| 2023-06-03 |
0.2115 USDT |
43,092.3174 |
0.2063 USDT |
0.2036 USDT |
0.2057 USDT |
0.2061 USDT |
| 2023-06-02 |
0.2202 USDT |
48,756.5009 |
0.2178 USDT |
0.2153 USDT |
0.2167 USDT |
0.2166 USDT |
| 2023-06-01 |
0.2258 USDT |
49,588.9173 |
0.2287 USDT |
0.2228 USDT |
0.2271 USDT |
0.2264 USDT |
| 2023-05-31 |
0.2283 USDT |
27,096.5613 |
0.2253 USDT |
0.2243 USDT |
0.2261 USDT |
0.2274 USDT |
| 2023-05-30 |
0.2400 USDT |
45,139.2787 |
0.2418 USDT |
0.2386 USDT |
0.2406 USDT |
0.2393 USDT |
| 2023-05-29 |
0.2513 USDT |
35,713.8359 |
0.2358 USDT |
0.2339 USDT |
0.2356 USDT |
0.2344 USDT |
| 2023-05-28 |
0.2496 USDT |
119,936.3241 |
0.2414 USDT |
0.2414 USDT |
0.2439 USDT |
0.2681 USDT |
| 2023-05-27 |
0.2394 USDT |
35,380.5915 |
0.2373 USDT |
0.2368 USDT |
0.2388 USDT |
0.2390 USDT |
| 2023-05-26 |
0.2384 USDT |
37,563.0313 |
0.2398 USDT |
0.2375 USDT |
0.2408 USDT |
0.2427 USDT |
| 2023-05-25 |
0.2313 USDT |
48,803.9615 |
0.2365 USDT |
0.2360 USDT |
0.2380 USDT |
0.2382 USDT |
| 2023-05-24 |
0.2384 USDT |
73,692.9690 |
0.2317 USDT |
0.2291 USDT |
0.2320 USDT |
0.2342 USDT |
| 2023-05-23 |
0.2546 USDT |
48,190.4395 |
0.2549 USDT |
0.2517 USDT |
0.2558 USDT |
0.2563 USDT |