Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.0215 USDT |
1,369,446.1068 |
0.0216 USDT |
0.0216 USDT |
0.0224 USDT |
0.0221 USDT |
| 2022-02-25 |
0.0190 USDT |
2,437,706.7590 |
0.0199 USDT |
0.0195 USDT |
0.0203 USDT |
0.0211 USDT |
| 2022-02-24 |
0.0148 USDT |
3,313,365.3710 |
0.0177 USDT |
0.0167 USDT |
0.0175 USDT |
0.0175 USDT |
| 2022-02-23 |
0.0194 USDT |
2,059,330.7013 |
0.0185 USDT |
0.0175 USDT |
0.0188 USDT |
0.0180 USDT |
| 2022-02-22 |
0.0178 USDT |
2,000,688.1149 |
0.0188 USDT |
0.0180 USDT |
0.0184 USDT |
0.0185 USDT |
| 2022-02-21 |
0.0200 USDT |
3,512,381.7510 |
0.0193 USDT |
0.0177 USDT |
0.0183 USDT |
0.0183 USDT |
| 2022-02-20 |
0.0197 USDT |
2,020,303.4939 |
0.0191 USDT |
0.0180 USDT |
0.0193 USDT |
0.0195 USDT |
| 2022-02-19 |
0.0225 USDT |
731,321.9999 |
0.0221 USDT |
0.0217 USDT |
0.0220 USDT |
0.0218 USDT |
| 2022-02-18 |
0.0247 USDT |
1,417,604.0411 |
0.0232 USDT |
0.0227 USDT |
0.0229 USDT |
0.0228 USDT |
| 2022-02-17 |
0.0290 USDT |
2,008,221.3377 |
0.0263 USDT |
0.0248 USDT |
0.0261 USDT |
0.0255 USDT |
| 2022-02-16 |
0.0329 USDT |
1,163,494.6348 |
0.0311 USDT |
0.0310 USDT |
0.0320 USDT |
0.0337 USDT |
| 2022-02-15 |
0.0315 USDT |
754,679.0283 |
0.0326 USDT |
0.0319 USDT |
0.0327 USDT |
0.0350 USDT |
| 2022-02-14 |
0.0262 USDT |
1,290,870.6493 |
0.0266 USDT |
0.0253 USDT |
0.0265 USDT |
0.0267 USDT |
| 2022-02-13 |
0.0267 USDT |
886,327.7626 |
0.0254 USDT |
0.0252 USDT |
0.0264 USDT |
0.0264 USDT |
| 2022-02-12 |
0.0272 USDT |
1,341,965.9248 |
0.0285 USDT |
0.0257 USDT |
0.0272 USDT |
0.0270 USDT |
| 2022-02-11 |
0.0312 USDT |
2,627,832.4706 |
0.0298 USDT |
0.0269 USDT |
0.0277 USDT |
0.0271 USDT |
| 2022-02-10 |
0.0358 USDT |
1,296,067.4475 |
0.0357 USDT |
0.0325 USDT |
0.0338 USDT |
0.0334 USDT |
| 2022-02-09 |
0.0347 USDT |
672,578.6056 |
0.0368 USDT |
0.0367 USDT |
0.0385 USDT |
0.0380 USDT |
| 2022-02-08 |
0.0335 USDT |
1,127,451.2671 |
0.0320 USDT |
0.0312 USDT |
0.0321 USDT |
0.0333 USDT |
| 2022-02-07 |
0.0333 USDT |
768,369.4396 |
0.0357 USDT |
0.0344 USDT |
0.0353 USDT |
0.0348 USDT |
| 2022-02-06 |
0.0306 USDT |
625,937.3297 |
0.0300 USDT |
0.0299 USDT |
0.0305 USDT |
0.0314 USDT |
| 2022-02-05 |
0.0308 USDT |
628,838.6791 |
0.0309 USDT |
0.0304 USDT |
0.0311 USDT |
0.0312 USDT |
| 2022-02-04 |
0.0257 USDT |
844,039.6066 |
0.0292 USDT |
0.0287 USDT |
0.0295 USDT |
0.0292 USDT |
| 2022-02-03 |
0.0211 USDT |
2,346,508.6627 |
0.0201 USDT |
0.0197 USDT |
0.0204 USDT |
0.0215 USDT |
| 2022-02-02 |
0.0234 USDT |
2,683,222.8910 |
0.0224 USDT |
0.0205 USDT |
0.0232 USDT |
0.0208 USDT |
| 2022-02-01 |
0.0242 USDT |
915,143.1615 |
0.0241 USDT |
0.0241 USDT |
0.0250 USDT |
0.0249 USDT |
| 2022-01-31 |
0.0202 USDT |
826,777.2705 |
0.0225 USDT |
0.0223 USDT |
0.0226 USDT |
0.0224 USDT |
| 2022-01-30 |
0.0204 USDT |
1,709,901.7642 |
0.0200 USDT |
0.0193 USDT |
0.0201 USDT |
0.0208 USDT |
| 2022-01-29 |
0.0199 USDT |
2,020,504.6503 |
0.0205 USDT |
0.0202 USDT |
0.0211 USDT |
0.0207 USDT |
| 2022-01-28 |
0.0170 USDT |
1,917,415.5802 |
0.0177 USDT |
0.0176 USDT |
0.0188 USDT |
0.0193 USDT |
| 2022-01-27 |
0.0171 USDT |
4,279,209.0837 |
0.0173 USDT |
0.0148 USDT |
0.0156 USDT |
0.0154 USDT |
| 2022-01-26 |
0.0198 USDT |
5,273,311.1467 |
0.0206 USDT |
0.0167 USDT |
0.0174 USDT |
0.0173 USDT |
| 2022-01-25 |
0.0174 USDT |
1,908,847.9535 |
0.0178 USDT |
0.0170 USDT |
0.0177 USDT |
0.0180 USDT |
| 2022-01-24 |
0.0158 USDT |
3,569,299.5480 |
0.0168 USDT |
0.0159 USDT |
0.0171 USDT |
0.0181 USDT |
| 2022-01-23 |
0.0185 USDT |
3,320,294.0222 |
0.0179 USDT |
0.0169 USDT |
0.0182 USDT |
0.0181 USDT |
| 2022-01-22 |
0.0193 USDT |
5,603,325.6626 |
0.0164 USDT |
0.0161 USDT |
0.0177 USDT |
0.0175 USDT |
| 2022-01-21 |
0.0287 USDT |
7,831,772.2047 |
0.0283 USDT |
0.0207 USDT |
0.0221 USDT |
0.0217 USDT |
| 2022-01-20 |
0.0421 USDT |
1,285,712.9140 |
0.0447 USDT |
0.0372 USDT |
0.0402 USDT |
0.0377 USDT |
| 2022-01-19 |
0.0409 USDT |
539,929.2655 |
0.0416 USDT |
0.0403 USDT |
0.0412 USDT |
0.0409 USDT |
| 2022-01-18 |
0.0425 USDT |
556,139.0603 |
0.0413 USDT |
0.0411 USDT |
0.0431 USDT |
0.0429 USDT |
| 2022-01-17 |
0.0469 USDT |
426,088.9099 |
0.0453 USDT |
0.0421 USDT |
0.0431 USDT |
0.0430 USDT |
| 2022-01-16 |
0.0504 USDT |
205,347.1497 |
0.0504 USDT |
0.0501 USDT |
0.0506 USDT |
0.0511 USDT |
| 2022-01-15 |
0.0501 USDT |
218,641.9985 |
0.0514 USDT |
0.0502 USDT |
0.0509 USDT |
0.0502 USDT |
| 2022-01-14 |
0.0476 USDT |
285,742.9735 |
0.0495 USDT |
0.0491 USDT |
0.0500 USDT |
0.0501 USDT |
| 2022-01-13 |
0.0502 USDT |
450,599.4758 |
0.0481 USDT |
0.0464 USDT |
0.0481 USDT |
0.0471 USDT |
| 2022-01-12 |
0.0499 USDT |
324,463.1228 |
0.0532 USDT |
0.0520 USDT |
0.0531 USDT |
0.0527 USDT |
| 2022-01-11 |
0.0439 USDT |
285,233.5157 |
0.0469 USDT |
0.0462 USDT |
0.0468 USDT |
0.0469 USDT |
| 2022-01-10 |
0.0404 USDT |
57,683.0074 |
0.0407 USDT |
0.0396 USDT |
0.0405 USDT |
0.0405 USDT |
| 2022-01-09 |
0.0427 USDT |
44,857.4566 |
0.0444 USDT |
0.0443 USDT |
0.0459 USDT |
0.0458 USDT |
| 2022-01-08 |
0.0438 USDT |
101,512.9965 |
0.0390 USDT |
0.0382 USDT |
0.0399 USDT |
0.0419 USDT |