Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.0107 USDT |
2,646,001.8400 |
0.0108 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2023-04-04 |
0.0120 USDT |
1,535,484.0000 |
0.0115 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2023-04-03 |
0.0129 USDT |
3,750,664.4900 |
0.0128 USDT |
0.0120 USDT |
0.0125 USDT |
0.0128 USDT |
| 2023-04-02 |
0.0128 USDT |
1,541,433.4700 |
0.0129 USDT |
0.0129 USDT |
0.0132 USDT |
0.0130 USDT |
| 2023-04-01 |
0.0124 USDT |
750,897.3600 |
0.0126 USDT |
0.0124 USDT |
0.0125 USDT |
0.0125 USDT |
| 2023-03-31 |
0.0127 USDT |
1,374,279.8400 |
0.0124 USDT |
0.0123 USDT |
0.0124 USDT |
0.0123 USDT |
| 2023-03-30 |
0.0131 USDT |
1,086,966.1600 |
0.0134 USDT |
0.0130 USDT |
0.0132 USDT |
0.0131 USDT |
| 2023-03-29 |
0.0130 USDT |
1,394,465.3700 |
0.0132 USDT |
0.0128 USDT |
0.0130 USDT |
0.0130 USDT |
| 2023-03-28 |
0.0145 USDT |
1,864,294.7100 |
0.0135 USDT |
0.0132 USDT |
0.0137 USDT |
0.0137 USDT |
| 2023-03-27 |
0.0147 USDT |
1,389,309.0700 |
0.0152 USDT |
0.0151 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-03-26 |
0.0140 USDT |
1,413,332.4600 |
0.0140 USDT |
0.0136 USDT |
0.0137 USDT |
0.0137 USDT |
| 2023-03-25 |
0.0145 USDT |
1,720,536.1200 |
0.0146 USDT |
0.0145 USDT |
0.0147 USDT |
0.0148 USDT |
| 2023-03-24 |
0.0139 USDT |
2,890,701.1600 |
0.0141 USDT |
0.0140 USDT |
0.0144 USDT |
0.0146 USDT |
| 2023-03-23 |
0.0137 USDT |
2,668,249.5400 |
0.0128 USDT |
0.0127 USDT |
0.0132 USDT |
0.0131 USDT |
| 2023-03-22 |
0.0141 USDT |
5,947,088.8400 |
0.0138 USDT |
0.0133 USDT |
0.0146 USDT |
0.0154 USDT |
| 2023-03-21 |
0.0142 USDT |
1,611,909.2100 |
0.0138 USDT |
0.0135 USDT |
0.0138 USDT |
0.0137 USDT |
| 2023-03-20 |
0.0144 USDT |
2,910,087.1400 |
0.0146 USDT |
0.0145 USDT |
0.0149 USDT |
0.0149 USDT |
| 2023-03-19 |
0.0141 USDT |
3,921,235.7000 |
0.0140 USDT |
0.0129 USDT |
0.0134 USDT |
0.0139 USDT |
| 2023-03-18 |
0.0141 USDT |
4,026,141.1300 |
0.0143 USDT |
0.0139 USDT |
0.0142 USDT |
0.0141 USDT |
| 2023-03-17 |
0.0161 USDT |
2,417,187.1200 |
0.0159 USDT |
0.0147 USDT |
0.0155 USDT |
0.0151 USDT |
| 2023-03-16 |
0.0184 USDT |
2,156,989.8500 |
0.0180 USDT |
0.0171 USDT |
0.0177 USDT |
0.0176 USDT |
| 2023-03-15 |
0.0188 USDT |
2,111,806.8500 |
0.0201 USDT |
0.0188 USDT |
0.0192 USDT |
0.0190 USDT |
| 2023-03-14 |
0.0177 USDT |
4,532,320.6300 |
0.0171 USDT |
0.0168 USDT |
0.0179 USDT |
0.0177 USDT |
| 2023-03-13 |
0.0218 USDT |
3,823,196.8400 |
0.0202 USDT |
0.0185 USDT |
0.0192 USDT |
0.0191 USDT |
| 2023-03-12 |
0.0268 USDT |
2,469,166.5100 |
0.0264 USDT |
0.0225 USDT |
0.0239 USDT |
0.0234 USDT |
| 2023-03-11 |
0.0310 USDT |
883,523.0100 |
0.0303 USDT |
0.0290 USDT |
0.0298 USDT |
0.0296 USDT |
| 2023-03-10 |
0.0353 USDT |
861,813.7600 |
0.0323 USDT |
0.0319 USDT |
0.0327 USDT |
0.0321 USDT |
| 2023-03-09 |
0.0326 USDT |
1,774,400.3800 |
0.0328 USDT |
0.0327 USDT |
0.0367 USDT |
0.0362 USDT |
| 2023-03-08 |
0.0288 USDT |
503,262.7400 |
0.0290 USDT |
0.0285 USDT |
0.0291 USDT |
0.0291 USDT |
| 2023-03-07 |
0.0287 USDT |
685,645.9300 |
0.0289 USDT |
0.0288 USDT |
0.0291 USDT |
0.0291 USDT |
| 2023-03-06 |
0.0284 USDT |
422,032.5100 |
0.0280 USDT |
0.0278 USDT |
0.0281 USDT |
0.0286 USDT |
| 2023-03-05 |
0.0283 USDT |
519,691.1100 |
0.0283 USDT |
0.0278 USDT |
0.0285 USDT |
0.0286 USDT |
| 2023-03-04 |
0.0285 USDT |
659,289.7400 |
0.0287 USDT |
0.0284 USDT |
0.0289 USDT |
0.0287 USDT |
| 2023-03-03 |
0.0300 USDT |
868,371.6100 |
0.0282 USDT |
0.0281 USDT |
0.0289 USDT |
0.0288 USDT |
| 2023-03-02 |
0.0288 USDT |
569,569.1000 |
0.0284 USDT |
0.0280 USDT |
0.0287 USDT |
0.0284 USDT |
| 2023-03-01 |
0.0289 USDT |
703,401.7300 |
0.0281 USDT |
0.0280 USDT |
0.0284 USDT |
0.0281 USDT |
| 2023-02-28 |
0.0298 USDT |
952,698.1400 |
0.0297 USDT |
0.0294 USDT |
0.0301 USDT |
0.0311 USDT |
| 2023-02-27 |
0.0293 USDT |
570,480.3100 |
0.0300 USDT |
0.0298 USDT |
0.0301 USDT |
0.0299 USDT |
| 2023-02-26 |
0.0311 USDT |
944,828.5800 |
0.0314 USDT |
0.0287 USDT |
0.0293 USDT |
0.0290 USDT |
| 2023-02-25 |
0.0319 USDT |
833,727.3900 |
0.0317 USDT |
0.0317 USDT |
0.0325 USDT |
0.0334 USDT |
| 2023-02-24 |
0.0303 USDT |
822,780.7200 |
0.0310 USDT |
0.0303 USDT |
0.0312 USDT |
0.0312 USDT |
| 2023-02-23 |
0.0288 USDT |
865,368.4300 |
0.0292 USDT |
0.0285 USDT |
0.0290 USDT |
0.0295 USDT |
| 2023-02-22 |
0.0301 USDT |
824,824.1400 |
0.0312 USDT |
0.0302 USDT |
0.0308 USDT |
0.0308 USDT |
| 2023-02-21 |
0.0277 USDT |
921,280.0300 |
0.0277 USDT |
0.0277 USDT |
0.0284 USDT |
0.0294 USDT |
| 2023-02-20 |
0.0271 USDT |
509,857.2000 |
0.0270 USDT |
0.0263 USDT |
0.0267 USDT |
0.0265 USDT |
| 2023-02-19 |
0.0272 USDT |
830,861.6200 |
0.0278 USDT |
0.0274 USDT |
0.0277 USDT |
0.0277 USDT |
| 2023-02-18 |
0.0274 USDT |
757,765.9800 |
0.0273 USDT |
0.0265 USDT |
0.0276 USDT |
0.0277 USDT |
| 2023-02-17 |
0.0284 USDT |
1,172,514.2300 |
0.0268 USDT |
0.0261 USDT |
0.0270 USDT |
0.0271 USDT |
| 2023-02-16 |
0.0276 USDT |
1,336,010.9300 |
0.0265 USDT |
0.0263 USDT |
0.0267 USDT |
0.0282 USDT |
| 2023-02-15 |
0.0330 USDT |
731,781.3100 |
0.0291 USDT |
0.0286 USDT |
0.0292 USDT |
0.0287 USDT |