Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.2669 USDT |
146,593.4578 |
0.2572 USDT |
0.2508 USDT |
0.2586 USDT |
0.2590 USDT |
| 2024-08-13 |
0.2629 USDT |
307,440.6198 |
0.2548 USDT |
0.2493 USDT |
0.2587 USDT |
0.2717 USDT |
| 2024-08-12 |
0.2471 USDT |
263,254.2515 |
0.2672 USDT |
0.2495 USDT |
0.2598 USDT |
0.2667 USDT |
| 2024-08-11 |
0.2510 USDT |
283,440.1771 |
0.2472 USDT |
0.2272 USDT |
0.2385 USDT |
0.2374 USDT |
| 2024-08-10 |
0.2461 USDT |
201,349.9504 |
0.2524 USDT |
0.2412 USDT |
0.2457 USDT |
0.2475 USDT |
| 2024-08-09 |
0.2544 USDT |
209,158.5399 |
0.2426 USDT |
0.2337 USDT |
0.2435 USDT |
0.2409 USDT |
| 2024-08-08 |
0.2042 USDT |
460,075.6482 |
0.2013 USDT |
0.2011 USDT |
0.2206 USDT |
0.2378 USDT |
| 2024-08-07 |
0.2025 USDT |
572,321.7088 |
0.1874 USDT |
0.1733 USDT |
0.1856 USDT |
0.1804 USDT |
| 2024-08-06 |
0.2202 USDT |
336,175.5857 |
0.2305 USDT |
0.2150 USDT |
0.2208 USDT |
0.2226 USDT |
| 2024-08-05 |
0.1867 USDT |
1,737,522.3509 |
0.1607 USDT |
0.1513 USDT |
0.1874 USDT |
0.1964 USDT |
| 2024-08-04 |
0.3338 USDT |
461,598.2070 |
0.3451 USDT |
0.2779 USDT |
0.3122 USDT |
0.3122 USDT |
| 2024-08-03 |
0.4000 USDT |
191,677.6526 |
0.4129 USDT |
0.3657 USDT |
0.3772 USDT |
0.3727 USDT |
| 2024-08-02 |
0.4617 USDT |
245,573.2283 |
0.4825 USDT |
0.4097 USDT |
0.4248 USDT |
0.4259 USDT |
| 2024-08-01 |
0.4903 USDT |
12,661.9383 |
0.4735 USDT |
0.4687 USDT |
0.4831 USDT |
0.4815 USDT |
| 2024-07-31 |
0.5548 USDT |
84,522.3410 |
0.5647 USDT |
0.5481 USDT |
0.5642 USDT |
0.5630 USDT |
| 2024-07-30 |
0.5625 USDT |
76,400.8105 |
0.5619 USDT |
0.5242 USDT |
0.5486 USDT |
0.5452 USDT |
| 2024-07-29 |
0.5726 USDT |
43,061.3691 |
0.5636 USDT |
0.5599 USDT |
0.5661 USDT |
0.5669 USDT |
| 2024-07-28 |
0.5335 USDT |
35,537.2086 |
0.5451 USDT |
0.5343 USDT |
0.5425 USDT |
0.5444 USDT |
| 2024-07-27 |
0.5427 USDT |
115,854.2196 |
0.5456 USDT |
0.5070 USDT |
0.5403 USDT |
0.5494 USDT |
| 2024-07-26 |
0.5185 USDT |
43,530.5235 |
0.5308 USDT |
0.5300 USDT |
0.5378 USDT |
0.5504 USDT |
| 2024-07-25 |
0.5122 USDT |
144,228.4843 |
0.4912 USDT |
0.4604 USDT |
0.4771 USDT |
0.4612 USDT |
| 2024-07-24 |
0.6273 USDT |
82,825.0091 |
0.6274 USDT |
0.5651 USDT |
0.5837 USDT |
0.5789 USDT |
| 2024-07-23 |
0.6564 USDT |
66,847.2436 |
0.6202 USDT |
0.6140 USDT |
0.6350 USDT |
0.6560 USDT |
| 2024-07-22 |
0.6730 USDT |
52,015.5164 |
0.6474 USDT |
0.6400 USDT |
0.6574 USDT |
0.6487 USDT |
| 2024-07-21 |
0.6732 USDT |
98,763.6582 |
0.6886 USDT |
0.6276 USDT |
0.6686 USDT |
0.6994 USDT |
| 2024-07-20 |
0.6804 USDT |
43,060.7676 |
0.6731 USDT |
0.6721 USDT |
0.6828 USDT |
0.6909 USDT |
| 2024-07-19 |
0.6492 USDT |
45,742.6785 |
0.6791 USDT |
0.6744 USDT |
0.6849 USDT |
0.6816 USDT |
| 2024-07-18 |
0.6362 USDT |
78,121.9603 |
0.6617 USDT |
0.6061 USDT |
0.6285 USDT |
0.6276 USDT |
| 2024-07-17 |
0.6550 USDT |
51,369.8057 |
0.6255 USDT |
0.6176 USDT |
0.6228 USDT |
0.6176 USDT |
| 2024-07-16 |
0.6531 USDT |
72,759.8027 |
0.6332 USDT |
0.6332 USDT |
0.6652 USDT |
0.6647 USDT |
| 2024-07-15 |
0.6287 USDT |
91,224.6668 |
0.6391 USDT |
0.6317 USDT |
0.6466 USDT |
0.6909 USDT |
| 2024-07-14 |
0.5456 USDT |
40,971.8495 |
0.5433 USDT |
0.5397 USDT |
0.5440 USDT |
0.5804 USDT |
| 2024-07-13 |
0.5190 USDT |
25,044.8621 |
0.5257 USDT |
0.5220 USDT |
0.5269 USDT |
0.5297 USDT |
| 2024-07-12 |
0.4993 USDT |
53,117.4433 |
0.5210 USDT |
0.4948 USDT |
0.5096 USDT |
0.5132 USDT |
| 2024-07-11 |
0.5151 USDT |
107,147.5096 |
0.5410 USDT |
0.4967 USDT |
0.5084 USDT |
0.5052 USDT |
| 2024-07-10 |
0.5013 USDT |
38,228.5013 |
0.5028 USDT |
0.4929 USDT |
0.5024 USDT |
0.5018 USDT |
| 2024-07-09 |
0.4822 USDT |
109,870.9993 |
0.4887 USDT |
0.4733 USDT |
0.4846 USDT |
0.4827 USDT |
| 2024-07-08 |
0.4423 USDT |
123,130.6223 |
0.4449 USDT |
0.4368 USDT |
0.4527 USDT |
0.4702 USDT |
| 2024-07-07 |
0.4685 USDT |
80,061.1046 |
0.4491 USDT |
0.4408 USDT |
0.4494 USDT |
0.4555 USDT |
| 2024-07-06 |
0.4609 USDT |
73,645.0736 |
0.4624 USDT |
0.4595 USDT |
0.4694 USDT |
0.4861 USDT |
| 2024-07-05 |
0.4410 USDT |
96,188.3958 |
0.4579 USDT |
0.4443 USDT |
0.4563 USDT |
0.4545 USDT |
| 2024-07-04 |
0.5556 USDT |
97,768.5416 |
0.5294 USDT |
0.5117 USDT |
0.5314 USDT |
0.5399 USDT |
| 2024-07-03 |
0.6425 USDT |
65,724.3036 |
0.6347 USDT |
0.6012 USDT |
0.6146 USDT |
0.6088 USDT |
| 2024-07-02 |
0.7063 USDT |
19,692.5279 |
0.6935 USDT |
0.6894 USDT |
0.6948 USDT |
0.6963 USDT |
| 2024-07-01 |
0.7295 USDT |
40,807.2687 |
0.7290 USDT |
0.7172 USDT |
0.7294 USDT |
0.7309 USDT |
| 2024-06-30 |
0.6788 USDT |
28,719.5773 |
0.6768 USDT |
0.6767 USDT |
0.6846 USDT |
0.7036 USDT |
| 2024-06-29 |
0.6790 USDT |
17,325.4715 |
0.6772 USDT |
0.6711 USDT |
0.6783 USDT |
0.6737 USDT |
| 2024-06-28 |
0.7129 USDT |
61,966.0016 |
0.7146 USDT |
0.6701 USDT |
0.6841 USDT |
0.6825 USDT |
| 2024-06-27 |
0.6977 USDT |
29,853.9651 |
0.7194 USDT |
0.7111 USDT |
0.7176 USDT |
0.7162 USDT |
| 2024-06-26 |
0.6764 USDT |
59,517.6631 |
0.6648 USDT |
0.6439 USDT |
0.6670 USDT |
0.6761 USDT |