Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.3456 USDT |
157,527.4916 |
0.3472 USDT |
0.3288 USDT |
0.3454 USDT |
0.3464 USDT |
| 2023-04-02 |
0.3490 USDT |
62,231.8582 |
0.3459 USDT |
0.3312 USDT |
0.3412 USDT |
0.3425 USDT |
| 2023-04-01 |
0.3611 USDT |
31,033.0638 |
0.3566 USDT |
0.3541 USDT |
0.3571 USDT |
0.3599 USDT |
| 2023-03-31 |
0.3547 USDT |
47,719.9324 |
0.3628 USDT |
0.3561 USDT |
0.3632 USDT |
0.3629 USDT |
| 2023-03-30 |
0.3443 USDT |
50,597.5525 |
0.3349 USDT |
0.3343 USDT |
0.3393 USDT |
0.3429 USDT |
| 2023-03-29 |
0.3494 USDT |
51,382.7977 |
0.3453 USDT |
0.3448 USDT |
0.3517 USDT |
0.3493 USDT |
| 2023-03-28 |
0.3167 USDT |
81,746.0982 |
0.3380 USDT |
0.3289 USDT |
0.3336 USDT |
0.3336 USDT |
| 2023-03-27 |
0.3129 USDT |
70,548.5739 |
0.3030 USDT |
0.2935 USDT |
0.3000 USDT |
0.2996 USDT |
| 2023-03-26 |
0.3326 USDT |
59,029.0021 |
0.3317 USDT |
0.3254 USDT |
0.3310 USDT |
0.3386 USDT |
| 2023-03-25 |
0.3204 USDT |
85,310.6282 |
0.3203 USDT |
0.3035 USDT |
0.3149 USDT |
0.3144 USDT |
| 2023-03-24 |
0.3395 USDT |
146,305.2726 |
0.3316 USDT |
0.3110 USDT |
0.3242 USDT |
0.3175 USDT |
| 2023-03-23 |
0.3662 USDT |
96,500.9717 |
0.3903 USDT |
0.3694 USDT |
0.3829 USDT |
0.3796 USDT |
| 2023-03-22 |
0.3588 USDT |
345,849.6249 |
0.3684 USDT |
0.3209 USDT |
0.3295 USDT |
0.3266 USDT |
| 2023-03-21 |
0.3617 USDT |
57,752.3298 |
0.3704 USDT |
0.3653 USDT |
0.3737 USDT |
0.3742 USDT |
| 2023-03-20 |
0.3615 USDT |
130,472.9615 |
0.3548 USDT |
0.3416 USDT |
0.3512 USDT |
0.3467 USDT |
| 2023-03-19 |
0.3739 USDT |
157,317.0111 |
0.3752 USDT |
0.3713 USDT |
0.3922 USDT |
0.3768 USDT |
| 2023-03-18 |
0.3861 USDT |
178,397.3124 |
0.3720 USDT |
0.3484 USDT |
0.3750 USDT |
0.3747 USDT |
| 2023-03-17 |
0.3587 USDT |
108,003.2584 |
0.3579 USDT |
0.3505 USDT |
0.3625 USDT |
0.3786 USDT |
| 2023-03-16 |
0.3274 USDT |
127,061.0974 |
0.3301 USDT |
0.3246 USDT |
0.3387 USDT |
0.3369 USDT |
| 2023-03-15 |
0.3356 USDT |
135,638.7014 |
0.3130 USDT |
0.3080 USDT |
0.3229 USDT |
0.3301 USDT |
| 2023-03-14 |
0.3658 USDT |
289,932.2328 |
0.3764 USDT |
0.3351 USDT |
0.3603 USDT |
0.3602 USDT |
| 2023-03-13 |
0.3305 USDT |
272,918.3825 |
0.3262 USDT |
0.3262 USDT |
0.3437 USDT |
0.3445 USDT |
| 2023-03-12 |
0.3065 USDT |
216,194.5054 |
0.3093 USDT |
0.3083 USDT |
0.3275 USDT |
0.3469 USDT |
| 2023-03-11 |
0.2744 USDT |
102,127.3987 |
0.2728 USDT |
0.2696 USDT |
0.2741 USDT |
0.2789 USDT |
| 2023-03-10 |
0.2614 USDT |
115,536.8910 |
0.2684 USDT |
0.2588 USDT |
0.2706 USDT |
0.2691 USDT |
| 2023-03-09 |
0.3049 USDT |
292,251.8941 |
0.3087 USDT |
0.2610 USDT |
0.2790 USDT |
0.2781 USDT |
| 2023-03-08 |
0.3542 USDT |
40,846.8829 |
0.3517 USDT |
0.3483 USDT |
0.3523 USDT |
0.3504 USDT |
| 2023-03-07 |
0.3569 USDT |
57,966.7342 |
0.3533 USDT |
0.3455 USDT |
0.3521 USDT |
0.3515 USDT |
| 2023-03-06 |
0.3618 USDT |
34,114.3919 |
0.3672 USDT |
0.3570 USDT |
0.3600 USDT |
0.3599 USDT |
| 2023-03-05 |
0.3645 USDT |
41,152.2536 |
0.3635 USDT |
0.3576 USDT |
0.3642 USDT |
0.3601 USDT |
| 2023-03-04 |
0.3619 USDT |
52,360.6641 |
0.3605 USDT |
0.3508 USDT |
0.3582 USDT |
0.3588 USDT |
| 2023-03-03 |
0.3674 USDT |
74,130.6758 |
0.3669 USDT |
0.3493 USDT |
0.3598 USDT |
0.3589 USDT |
| 2023-03-02 |
0.4197 USDT |
38,603.9014 |
0.4245 USDT |
0.4177 USDT |
0.4233 USDT |
0.4243 USDT |
| 2023-03-01 |
0.4193 USDT |
51,250.6088 |
0.4313 USDT |
0.4114 USDT |
0.4213 USDT |
0.4314 USDT |
| 2023-02-28 |
0.4091 USDT |
77,539.1566 |
0.4095 USDT |
0.3868 USDT |
0.3970 USDT |
0.3911 USDT |
| 2023-02-27 |
0.4269 USDT |
43,528.8444 |
0.4074 USDT |
0.3959 USDT |
0.4066 USDT |
0.4086 USDT |
| 2023-02-26 |
0.4201 USDT |
67,575.1543 |
0.4160 USDT |
0.4133 USDT |
0.4209 USDT |
0.4506 USDT |
| 2023-02-25 |
0.4100 USDT |
74,134.2165 |
0.4134 USDT |
0.3834 USDT |
0.3960 USDT |
0.3921 USDT |
| 2023-02-24 |
0.4323 USDT |
62,104.7156 |
0.4238 USDT |
0.4108 USDT |
0.4227 USDT |
0.4209 USDT |
| 2023-02-23 |
0.4598 USDT |
53,619.8982 |
0.4538 USDT |
0.4458 USDT |
0.4531 USDT |
0.4505 USDT |
| 2023-02-22 |
0.4435 USDT |
66,144.0747 |
0.4267 USDT |
0.4226 USDT |
0.4328 USDT |
0.4319 USDT |
| 2023-02-21 |
0.4843 USDT |
66,374.3761 |
0.4845 USDT |
0.4472 USDT |
0.4574 USDT |
0.4555 USDT |
| 2023-02-20 |
0.4991 USDT |
27,697.0931 |
0.5008 USDT |
0.4957 USDT |
0.5035 USDT |
0.5083 USDT |
| 2023-02-19 |
0.5013 USDT |
48,885.8249 |
0.4895 USDT |
0.4751 USDT |
0.4930 USDT |
0.4906 USDT |
| 2023-02-18 |
0.4998 USDT |
45,686.1902 |
0.5014 USDT |
0.4882 USDT |
0.4944 USDT |
0.4937 USDT |
| 2023-02-17 |
0.4839 USDT |
72,360.9260 |
0.5120 USDT |
0.4804 USDT |
0.5082 USDT |
0.5064 USDT |
| 2023-02-16 |
0.5261 USDT |
77,065.3879 |
0.5230 USDT |
0.4811 USDT |
0.4948 USDT |
0.4914 USDT |
| 2023-02-15 |
0.4833 USDT |
39,386.9218 |
0.5458 USDT |
0.5397 USDT |
0.5521 USDT |
0.5534 USDT |
| 2023-02-14 |
0.4188 USDT |
45,755.8596 |
0.4353 USDT |
0.4351 USDT |
0.4422 USDT |
0.4407 USDT |
| 2023-02-13 |
0.3956 USDT |
78,694.3734 |
0.3803 USDT |
0.3713 USDT |
0.3839 USDT |
0.3883 USDT |