Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0393 USDT |
1,369,346.5900 |
0.0397 USDT |
0.0396 USDT |
0.0410 USDT |
0.0424 USDT |
| 2024-11-23 |
0.0395 USDT |
1,091,898.1800 |
0.0385 USDT |
0.0377 USDT |
0.0388 USDT |
0.0385 USDT |
| 2024-11-22 |
0.0418 USDT |
886,933.4500 |
0.0430 USDT |
0.0421 USDT |
0.0428 USDT |
0.0424 USDT |
| 2024-11-21 |
0.0481 USDT |
1,947,715.6200 |
0.0439 USDT |
0.0406 USDT |
0.0413 USDT |
0.0409 USDT |
| 2024-11-20 |
0.0527 USDT |
214,628.4100 |
0.0545 USDT |
0.0538 USDT |
0.0559 USDT |
0.0556 USDT |
| 2024-11-19 |
0.0514 USDT |
920,858.7500 |
0.0532 USDT |
0.0506 USDT |
0.0520 USDT |
0.0537 USDT |
| 2024-11-18 |
0.0528 USDT |
127,425.3300 |
0.0518 USDT |
0.0489 USDT |
0.0521 USDT |
0.0494 USDT |
| 2024-11-17 |
0.0536 USDT |
6,448.1000 |
0.0553 USDT |
0.0553 USDT |
0.0558 USDT |
0.0557 USDT |
| 2024-11-16 |
0.0519 USDT |
401,973.8800 |
0.0506 USDT |
0.0497 USDT |
0.0507 USDT |
0.0511 USDT |
| 2024-11-15 |
0.0562 USDT |
188,385.3800 |
0.0575 USDT |
0.0551 USDT |
0.0575 USDT |
0.0553 USDT |
| 2024-11-14 |
0.0514 USDT |
1,578,056.1700 |
0.0514 USDT |
0.0502 USDT |
0.0533 USDT |
0.0541 USDT |
| 2024-11-13 |
0.0500 USDT |
144,898.8800 |
0.0511 USDT |
0.0503 USDT |
0.0520 USDT |
0.0507 USDT |
| 2024-11-12 |
0.0465 USDT |
1,805,717.0700 |
0.0476 USDT |
0.0469 USDT |
0.0488 USDT |
0.0484 USDT |
| 2024-11-11 |
0.0508 USDT |
1,542,964.7100 |
0.0478 USDT |
0.0446 USDT |
0.0456 USDT |
0.0453 USDT |
| 2024-11-10 |
0.0576 USDT |
128,029.0500 |
0.0536 USDT |
0.0523 USDT |
0.0538 USDT |
0.0523 USDT |
| 2024-11-09 |
0.0650 USDT |
509,534.6200 |
0.0628 USDT |
0.0615 USDT |
0.0627 USDT |
0.0622 USDT |
| 2024-11-08 |
0.0711 USDT |
889,603.4900 |
0.0686 USDT |
0.0669 USDT |
0.0682 USDT |
0.0678 USDT |
| 2024-11-07 |
0.0796 USDT |
1,228,678.4900 |
0.0813 USDT |
0.0723 USDT |
0.0742 USDT |
0.0730 USDT |
| 2024-11-06 |
0.1058 USDT |
37,532.6100 |
0.0957 USDT |
0.0938 USDT |
0.0957 USDT |
0.0944 USDT |
| 2024-11-05 |
0.1261 USDT |
288,922.4900 |
0.1211 USDT |
0.1191 USDT |
0.1226 USDT |
0.1276 USDT |
| 2024-11-04 |
0.1226 USDT |
258,638.5700 |
0.1236 USDT |
0.1228 USDT |
0.1263 USDT |
0.1267 USDT |
| 2024-11-03 |
0.1240 USDT |
452,734.4800 |
0.1233 USDT |
0.1224 USDT |
0.1235 USDT |
0.1236 USDT |
| 2024-11-02 |
0.1173 USDT |
16,016.1300 |
0.1179 USDT |
0.1174 USDT |
0.1181 USDT |
0.1178 USDT |
| 2024-11-01 |
0.1147 USDT |
43,050.4600 |
0.1162 USDT |
0.1151 USDT |
0.1164 USDT |
0.1153 USDT |
| 2024-10-31 |
0.1032 USDT |
34,418.4800 |
0.1143 USDT |
0.1135 USDT |
0.1152 USDT |
0.1147 USDT |
| 2024-10-30 |
0.0975 USDT |
44,240.7000 |
0.0959 USDT |
0.0954 USDT |
0.0983 USDT |
0.0981 USDT |
| 2024-10-29 |
0.1039 USDT |
456,391.8400 |
0.1020 USDT |
0.0962 USDT |
0.0991 USDT |
0.1032 USDT |
| 2024-10-28 |
0.1180 USDT |
348,526.3800 |
0.1159 USDT |
0.1158 USDT |
0.1185 USDT |
0.1176 USDT |
| 2024-10-27 |
0.1212 USDT |
154,432.9100 |
0.1199 USDT |
0.1159 USDT |
0.1179 USDT |
0.1171 USDT |
| 2024-10-26 |
0.1267 USDT |
139,397.0300 |
0.1239 USDT |
0.1187 USDT |
0.1215 USDT |
0.1215 USDT |
| 2024-10-25 |
0.1180 USDT |
457,292.5500 |
0.1141 USDT |
0.1125 USDT |
0.1187 USDT |
0.1235 USDT |
| 2024-10-24 |
0.1162 USDT |
231,209.9800 |
0.1171 USDT |
0.1124 USDT |
0.1155 USDT |
0.1125 USDT |
| 2024-10-23 |
0.1141 USDT |
195,850.7100 |
0.1223 USDT |
0.1171 USDT |
0.1198 USDT |
0.1173 USDT |
| 2024-10-22 |
0.1035 USDT |
32,131.3000 |
0.1049 USDT |
0.1042 USDT |
0.1053 USDT |
0.1052 USDT |
| 2024-10-21 |
0.0957 USDT |
11,041.8900 |
0.0993 USDT |
0.0987 USDT |
0.0994 USDT |
0.0989 USDT |
| 2024-10-20 |
0.0984 USDT |
16,594.5100 |
0.0920 USDT |
0.0916 USDT |
0.0926 USDT |
0.0921 USDT |
| 2024-10-19 |
0.1036 USDT |
72,135.4000 |
0.1033 USDT |
0.1032 USDT |
0.1041 USDT |
0.1035 USDT |
| 2024-10-18 |
0.1048 USDT |
322,920.3600 |
0.1026 USDT |
0.1000 USDT |
0.1030 USDT |
0.1043 USDT |
| 2024-10-17 |
0.1076 USDT |
228,631.2800 |
0.1077 USDT |
0.1069 USDT |
0.1087 USDT |
0.1085 USDT |
| 2024-10-16 |
0.1083 USDT |
244,523.9700 |
0.1088 USDT |
0.1060 USDT |
0.1075 USDT |
0.1075 USDT |
| 2024-10-15 |
0.1100 USDT |
973,314.9900 |
0.1014 USDT |
0.1000 USDT |
0.1110 USDT |
0.1107 USDT |
| 2024-10-14 |
0.1176 USDT |
20,539.7100 |
0.1078 USDT |
0.1076 USDT |
0.1085 USDT |
0.1084 USDT |
| 2024-10-13 |
0.1307 USDT |
216,699.3800 |
0.1308 USDT |
0.1297 USDT |
0.1308 USDT |
0.1332 USDT |
| 2024-10-12 |
0.1319 USDT |
210,714.0500 |
0.1319 USDT |
0.1272 USDT |
0.1298 USDT |
0.1294 USDT |
| 2024-10-11 |
0.1379 USDT |
258,535.2000 |
0.1360 USDT |
0.1297 USDT |
0.1327 USDT |
0.1329 USDT |
| 2024-10-10 |
0.1454 USDT |
7,365.0100 |
0.1479 USDT |
0.1469 USDT |
0.1485 USDT |
0.1473 USDT |
| 2024-10-09 |
0.1354 USDT |
295,760.0100 |
0.1363 USDT |
0.1306 USDT |
0.1364 USDT |
0.1362 USDT |
| 2024-10-08 |
0.1363 USDT |
216,224.8800 |
0.1374 USDT |
0.1341 USDT |
0.1382 USDT |
0.1372 USDT |
| 2024-10-07 |
0.1317 USDT |
78,313.4000 |
0.1307 USDT |
0.1306 USDT |
0.1400 USDT |
0.1389 USDT |
| 2024-10-06 |
0.1400 USDT |
18,195.2200 |
0.1365 USDT |
0.1355 USDT |
0.1368 USDT |
0.1362 USDT |