Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.0665 USDT |
44,648.1326 |
1.1074 USDT |
1.0912 USDT |
1.1401 USDT |
1.1467 USDT |
| 2024-03-16 |
1.1576 USDT |
102,532.6347 |
1.1476 USDT |
0.9963 USDT |
1.0751 USDT |
1.0424 USDT |
| 2024-03-15 |
1.2272 USDT |
73,943.4814 |
1.2121 USDT |
1.1270 USDT |
1.1863 USDT |
1.2363 USDT |
| 2024-03-14 |
1.4419 USDT |
83,038.6046 |
1.4174 USDT |
1.2545 USDT |
1.3609 USDT |
1.3116 USDT |
| 2024-03-13 |
1.5641 USDT |
21,636.3461 |
1.5362 USDT |
1.5271 USDT |
1.5634 USDT |
1.5529 USDT |
| 2024-03-12 |
1.5515 USDT |
65,455.8125 |
1.5941 USDT |
1.3737 USDT |
1.5050 USDT |
1.5401 USDT |
| 2024-03-11 |
1.4922 USDT |
21,723.7978 |
1.5882 USDT |
1.5681 USDT |
1.6132 USDT |
1.6230 USDT |
| 2024-03-10 |
1.4661 USDT |
23,488.6652 |
1.4724 USDT |
1.3390 USDT |
1.4202 USDT |
1.4165 USDT |
| 2024-03-09 |
1.4666 USDT |
12,496.4529 |
1.4426 USDT |
1.4283 USDT |
1.4518 USDT |
1.4662 USDT |
| 2024-03-08 |
1.6207 USDT |
78,872.9401 |
1.5568 USDT |
1.3797 USDT |
1.4771 USDT |
1.4628 USDT |
| 2024-03-07 |
1.9780 USDT |
28,717.3135 |
1.8086 USDT |
1.7748 USDT |
1.8254 USDT |
1.8336 USDT |
| 2024-03-06 |
2.4130 USDT |
42,846.2983 |
2.4170 USDT |
2.1848 USDT |
2.3309 USDT |
2.4594 USDT |
| 2024-03-05 |
2.6883 USDT |
146,441.0223 |
3.2836 USDT |
1.9511 USDT |
2.3859 USDT |
2.3840 USDT |
| 2024-03-04 |
2.6036 USDT |
23,591.9602 |
2.6428 USDT |
2.6182 USDT |
2.7272 USDT |
2.7656 USDT |
| 2024-03-03 |
2.4140 USDT |
10,575.1808 |
2.4085 USDT |
2.4001 USDT |
2.5186 USDT |
2.5004 USDT |
| 2024-03-02 |
2.4212 USDT |
12,110.6851 |
2.4106 USDT |
2.3532 USDT |
2.4005 USDT |
2.4246 USDT |
| 2024-03-01 |
2.3382 USDT |
16,367.5379 |
2.4152 USDT |
2.3263 USDT |
2.3756 USDT |
2.4331 USDT |
| 2024-02-29 |
2.4291 USDT |
33,632.6160 |
2.3534 USDT |
2.1688 USDT |
2.2489 USDT |
2.2455 USDT |
| 2024-02-28 |
2.2327 USDT |
51,710.4979 |
2.2728 USDT |
2.0092 USDT |
2.1894 USDT |
2.3161 USDT |
| 2024-02-27 |
2.0829 USDT |
14,244.4560 |
2.0823 USDT |
2.0344 USDT |
2.0891 USDT |
2.1014 USDT |
| 2024-02-26 |
1.8449 USDT |
23,538.4302 |
1.8412 USDT |
1.8324 USDT |
1.9218 USDT |
1.9817 USDT |
| 2024-02-25 |
1.7430 USDT |
23,502.2533 |
1.7394 USDT |
1.7146 USDT |
1.7552 USDT |
1.8539 USDT |
| 2024-02-24 |
1.5903 USDT |
15,084.1470 |
1.5930 USDT |
1.5930 USDT |
1.6091 USDT |
1.6358 USDT |
| 2024-02-23 |
1.5910 USDT |
22,037.9292 |
1.5838 USDT |
1.5156 USDT |
1.5666 USDT |
1.5787 USDT |
| 2024-02-22 |
1.6294 USDT |
27,060.9056 |
1.6461 USDT |
1.6190 USDT |
1.6573 USDT |
1.6464 USDT |
| 2024-02-21 |
1.5761 USDT |
30,807.6444 |
1.5016 USDT |
1.4816 USDT |
1.5255 USDT |
1.5210 USDT |
| 2024-02-20 |
1.5821 USDT |
18,830.0791 |
1.5443 USDT |
1.5322 USDT |
1.5668 USDT |
1.6661 USDT |
| 2024-02-19 |
1.5391 USDT |
18,910.7747 |
1.5953 USDT |
1.5555 USDT |
1.5817 USDT |
1.6572 USDT |
| 2024-02-18 |
1.3948 USDT |
22,405.6107 |
1.4260 USDT |
1.3976 USDT |
1.4217 USDT |
1.5106 USDT |
| 2024-02-17 |
1.3324 USDT |
14,889.9427 |
1.3092 USDT |
1.2929 USDT |
1.3155 USDT |
1.3640 USDT |
| 2024-02-16 |
1.3913 USDT |
20,923.7024 |
1.3548 USDT |
1.3139 USDT |
1.3493 USDT |
1.3607 USDT |
| 2024-02-15 |
1.3891 USDT |
31,053.5755 |
1.4194 USDT |
1.3834 USDT |
1.4273 USDT |
1.4336 USDT |
| 2024-02-14 |
1.2524 USDT |
18,609.7498 |
1.2940 USDT |
1.2785 USDT |
1.3087 USDT |
1.3214 USDT |
| 2024-02-13 |
1.1650 USDT |
33,085.2714 |
1.1118 USDT |
1.1008 USDT |
1.1340 USDT |
1.1529 USDT |
| 2024-02-12 |
1.0478 USDT |
47,663.8549 |
1.0500 USDT |
1.0476 USDT |
1.1328 USDT |
1.1497 USDT |
| 2024-02-11 |
1.0036 USDT |
17,018.1558 |
0.9965 USDT |
0.9791 USDT |
0.9920 USDT |
0.9914 USDT |
| 2024-02-10 |
0.9824 USDT |
19,383.9960 |
0.9695 USDT |
0.9680 USDT |
0.9792 USDT |
0.9856 USDT |
| 2024-02-09 |
0.9590 USDT |
47,846.6763 |
1.0045 USDT |
0.9616 USDT |
0.9878 USDT |
0.9733 USDT |
| 2024-02-08 |
0.9104 USDT |
22,360.7152 |
0.9032 USDT |
0.8960 USDT |
0.9071 USDT |
0.8976 USDT |
| 2024-02-07 |
0.8635 USDT |
43,810.9572 |
0.8438 USDT |
0.8429 USDT |
0.8770 USDT |
0.9105 USDT |
| 2024-02-06 |
0.8112 USDT |
40,173.7010 |
0.8175 USDT |
0.8144 USDT |
0.8367 USDT |
0.8590 USDT |
| 2024-02-05 |
0.7764 USDT |
34,660.0802 |
0.8047 USDT |
0.7635 USDT |
0.7755 USDT |
0.7779 USDT |
| 2024-02-04 |
0.0003 USDT |
43,169.0733 |
0.7806 USDT |
0.7418 USDT |
0.7648 USDT |
0.7597 USDT |
| 2024-02-03 |
0.0001 USDT |
113,986,066.8900 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-02-02 |
0.0001 USDT |
205,643,555.6013 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-02-01 |
0.0001 USDT |
315,446,201.9195 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-31 |
0.0001 USDT |
639,724,722.4643 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-30 |
0.0001 USDT |
231,663,673.6291 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-29 |
0.0001 USDT |
500,295,359.5300 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-28 |
0.0001 USDT |
235,489,224.1826 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |