Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.6644 USDT |
60,718.4779 |
0.6679 USDT |
0.6634 USDT |
0.6766 USDT |
0.6946 USDT |
| 2024-06-24 |
0.6464 USDT |
136,710.6156 |
0.6194 USDT |
0.5993 USDT |
0.6268 USDT |
0.6549 USDT |
| 2024-06-23 |
0.7410 USDT |
48,558.0712 |
0.7454 USDT |
0.6971 USDT |
0.7130 USDT |
0.7051 USDT |
| 2024-06-22 |
0.7577 USDT |
14,210.8123 |
0.7581 USDT |
0.7465 USDT |
0.7520 USDT |
0.7513 USDT |
| 2024-06-21 |
0.7559 USDT |
63,877.8545 |
0.7409 USDT |
0.7335 USDT |
0.7532 USDT |
0.7753 USDT |
| 2024-06-20 |
0.7930 USDT |
25,913.3908 |
0.7724 USDT |
0.7644 USDT |
0.7723 USDT |
0.7668 USDT |
| 2024-06-19 |
0.7860 USDT |
28,987.0457 |
0.7998 USDT |
0.7809 USDT |
0.7965 USDT |
0.7990 USDT |
| 2024-06-18 |
0.7158 USDT |
96,214.7512 |
0.6987 USDT |
0.6900 USDT |
0.7112 USDT |
0.7508 USDT |
| 2024-06-17 |
0.8012 USDT |
70,614.6460 |
0.7615 USDT |
0.7416 USDT |
0.7862 USDT |
0.7971 USDT |
| 2024-06-16 |
0.8127 USDT |
38,109.4598 |
0.8116 USDT |
0.8005 USDT |
0.8087 USDT |
0.8270 USDT |
| 2024-06-15 |
0.7729 USDT |
35,873.2286 |
0.8096 USDT |
0.7985 USDT |
0.8090 USDT |
0.8064 USDT |
| 2024-06-14 |
0.7427 USDT |
83,878.6542 |
0.7730 USDT |
0.6819 USDT |
0.6993 USDT |
0.7000 USDT |
| 2024-06-13 |
0.7644 USDT |
31,089.4285 |
0.7488 USDT |
0.7437 USDT |
0.7548 USDT |
0.7527 USDT |
| 2024-06-12 |
0.8152 USDT |
59,256.6571 |
0.8501 USDT |
0.8024 USDT |
0.8345 USDT |
0.8069 USDT |
| 2024-06-11 |
0.7943 USDT |
41,161.2295 |
0.7424 USDT |
0.7309 USDT |
0.7592 USDT |
0.7700 USDT |
| 2024-06-10 |
0.9024 USDT |
20,423.3891 |
0.9143 USDT |
0.8810 USDT |
0.8989 USDT |
0.8999 USDT |
| 2024-06-09 |
0.9089 USDT |
12,790.3570 |
0.9120 USDT |
0.9090 USDT |
0.9144 USDT |
0.9178 USDT |
| 2024-06-08 |
0.9077 USDT |
12,088.6219 |
0.9085 USDT |
0.8957 USDT |
0.9028 USDT |
0.9032 USDT |
| 2024-06-07 |
0.9385 USDT |
99,593.3428 |
0.9860 USDT |
0.8285 USDT |
0.9136 USDT |
0.9089 USDT |
| 2024-06-06 |
1.0280 USDT |
32,145.2379 |
1.0355 USDT |
0.9683 USDT |
1.0006 USDT |
1.0016 USDT |
| 2024-06-05 |
1.0176 USDT |
33,412.0952 |
1.0114 USDT |
0.9978 USDT |
1.0175 USDT |
1.0355 USDT |
| 2024-06-04 |
0.9841 USDT |
35,846.8004 |
0.9729 USDT |
0.9728 USDT |
0.9914 USDT |
1.0115 USDT |
| 2024-06-03 |
1.0025 USDT |
38,133.4720 |
1.0358 USDT |
0.9693 USDT |
0.9868 USDT |
0.9831 USDT |
| 2024-06-02 |
0.9991 USDT |
19,585.6846 |
0.9965 USDT |
0.9657 USDT |
0.9827 USDT |
0.9967 USDT |
| 2024-06-01 |
0.9918 USDT |
17,649.0096 |
0.9941 USDT |
0.9932 USDT |
1.0085 USDT |
1.0047 USDT |
| 2024-05-31 |
0.9814 USDT |
44,205.5013 |
0.9939 USDT |
0.9451 USDT |
0.9715 USDT |
0.9975 USDT |
| 2024-05-30 |
0.9772 USDT |
43,763.9063 |
0.9975 USDT |
0.9427 USDT |
0.9682 USDT |
0.9641 USDT |
| 2024-05-29 |
1.0168 USDT |
45,861.2967 |
1.0071 USDT |
0.9646 USDT |
0.9751 USDT |
0.9715 USDT |
| 2024-05-28 |
1.0607 USDT |
62,122.4077 |
1.0868 USDT |
0.9892 USDT |
1.0373 USDT |
1.0363 USDT |
| 2024-05-27 |
1.1004 USDT |
42,779.1780 |
1.1321 USDT |
1.0557 USDT |
1.0918 USDT |
1.0864 USDT |
| 2024-05-26 |
1.0238 USDT |
26,691.1868 |
1.0667 USDT |
1.0364 USDT |
1.0536 USDT |
1.0500 USDT |
| 2024-05-25 |
0.9709 USDT |
12,177.8670 |
0.9680 USDT |
0.9614 USDT |
0.9720 USDT |
0.9660 USDT |
| 2024-05-24 |
0.9797 USDT |
62,725.3161 |
0.9275 USDT |
0.9046 USDT |
0.9385 USDT |
0.9735 USDT |
| 2024-05-23 |
1.0138 USDT |
285,942.1837 |
1.0294 USDT |
0.8315 USDT |
1.0218 USDT |
1.0018 USDT |
| 2024-05-22 |
0.9949 USDT |
71,402.7632 |
0.9581 USDT |
0.9436 USDT |
0.9926 USDT |
0.9893 USDT |
| 2024-05-21 |
0.9745 USDT |
96,737.5002 |
1.0185 USDT |
0.9484 USDT |
0.9930 USDT |
0.9960 USDT |
| 2024-05-20 |
0.6969 USDT |
313,922.3000 |
0.5896 USDT |
0.5850 USDT |
0.5989 USDT |
0.9174 USDT |
| 2024-05-19 |
0.5699 USDT |
44,837.4066 |
0.5632 USDT |
0.5487 USDT |
0.5584 USDT |
0.5515 USDT |
| 2024-05-18 |
0.5788 USDT |
26,970.8393 |
0.5780 USDT |
0.5748 USDT |
0.5816 USDT |
0.5820 USDT |
| 2024-05-17 |
0.5298 USDT |
74,030.3092 |
0.5611 USDT |
0.5471 USDT |
0.5655 USDT |
0.5654 USDT |
| 2024-05-16 |
0.5118 USDT |
62,097.4586 |
0.4895 USDT |
0.4814 USDT |
0.4915 USDT |
0.4866 USDT |
| 2024-05-15 |
0.4920 USDT |
58,672.8560 |
0.5066 USDT |
0.5060 USDT |
0.5144 USDT |
0.5288 USDT |
| 2024-05-14 |
0.4771 USDT |
108,662.3566 |
0.4691 USDT |
0.4521 USDT |
0.4657 USDT |
0.4682 USDT |
| 2024-05-13 |
0.4908 USDT |
52,845.8887 |
0.5095 USDT |
0.4860 USDT |
0.4937 USDT |
0.4936 USDT |
| 2024-05-12 |
0.4851 USDT |
44,913.3169 |
0.4911 USDT |
0.4786 USDT |
0.4873 USDT |
0.4878 USDT |
| 2024-05-11 |
0.4800 USDT |
59,274.9500 |
0.4741 USDT |
0.4741 USDT |
0.4879 USDT |
0.4788 USDT |
| 2024-05-10 |
0.5146 USDT |
137,213.9848 |
0.5386 USDT |
0.4641 USDT |
0.4774 USDT |
0.4791 USDT |
| 2024-05-09 |
0.5173 USDT |
73,965.1165 |
0.5113 USDT |
0.5084 USDT |
0.5193 USDT |
0.5346 USDT |
| 2024-05-08 |
0.5324 USDT |
79,770.4612 |
0.5404 USDT |
0.5182 USDT |
0.5275 USDT |
0.5202 USDT |
| 2024-05-07 |
0.5662 USDT |
64,019.9355 |
0.5767 USDT |
0.5408 USDT |
0.5533 USDT |
0.5524 USDT |