Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
0.0386 USDT |
545,230.1900 |
0.0369 USDT |
0.0356 USDT |
0.0362 USDT |
0.0362 USDT |
| 2023-02-13 |
0.0412 USDT |
717,021.2200 |
0.0429 USDT |
0.0413 USDT |
0.0419 USDT |
0.0419 USDT |
| 2023-02-12 |
0.0387 USDT |
659,044.4400 |
0.0379 USDT |
0.0377 USDT |
0.0381 USDT |
0.0399 USDT |
| 2023-02-11 |
0.0398 USDT |
304,293.1400 |
0.0396 USDT |
0.0392 USDT |
0.0396 USDT |
0.0394 USDT |
| 2023-02-10 |
0.0400 USDT |
900,424.8000 |
0.0390 USDT |
0.0381 USDT |
0.0389 USDT |
0.0401 USDT |
| 2023-02-09 |
0.0371 USDT |
1,264,809.6900 |
0.0362 USDT |
0.0357 USDT |
0.0365 USDT |
0.0424 USDT |
| 2023-02-08 |
0.0354 USDT |
523,114.8300 |
0.0365 USDT |
0.0359 USDT |
0.0362 USDT |
0.0364 USDT |
| 2023-02-07 |
0.0372 USDT |
1,408,453.8900 |
0.0373 USDT |
0.0347 USDT |
0.0364 USDT |
0.0353 USDT |
| 2023-02-06 |
0.0377 USDT |
549,292.7300 |
0.0367 USDT |
0.0363 USDT |
0.0371 USDT |
0.0376 USDT |
| 2023-02-05 |
0.0370 USDT |
747,487.9100 |
0.0391 USDT |
0.0374 USDT |
0.0387 USDT |
0.0374 USDT |
| 2023-02-04 |
0.0355 USDT |
261,329.5600 |
0.0351 USDT |
0.0344 USDT |
0.0351 USDT |
0.0350 USDT |
| 2023-02-03 |
0.0370 USDT |
616,163.6600 |
0.0364 USDT |
0.0355 USDT |
0.0360 USDT |
0.0359 USDT |
| 2023-02-02 |
0.0357 USDT |
1,300,496.3000 |
0.0338 USDT |
0.0337 USDT |
0.0358 USDT |
0.0367 USDT |
| 2023-02-01 |
0.0413 USDT |
1,027,199.4800 |
0.0397 USDT |
0.0375 USDT |
0.0383 USDT |
0.0379 USDT |
| 2023-01-31 |
0.0432 USDT |
601,101.3000 |
0.0418 USDT |
0.0414 USDT |
0.0421 USDT |
0.0436 USDT |
| 2023-01-30 |
0.0418 USDT |
772,289.3400 |
0.0430 USDT |
0.0427 USDT |
0.0436 USDT |
0.0450 USDT |
| 2023-01-29 |
0.0406 USDT |
654,701.1000 |
0.0376 USDT |
0.0375 USDT |
0.0385 USDT |
0.0382 USDT |
| 2023-01-28 |
0.0432 USDT |
353,255.7500 |
0.0441 USDT |
0.0436 USDT |
0.0442 USDT |
0.0449 USDT |
| 2023-01-27 |
0.0432 USDT |
347,782.4600 |
0.0421 USDT |
0.0415 USDT |
0.0423 USDT |
0.0422 USDT |
| 2023-01-26 |
0.0417 USDT |
469,392.3400 |
0.0428 USDT |
0.0413 USDT |
0.0421 USDT |
0.0420 USDT |
| 2023-01-25 |
0.0461 USDT |
813,331.0300 |
0.0462 USDT |
0.0394 USDT |
0.0417 USDT |
0.0406 USDT |
| 2023-01-24 |
0.0423 USDT |
1,214,766.4500 |
0.0410 USDT |
0.0408 USDT |
0.0421 USDT |
0.0464 USDT |
| 2023-01-23 |
0.0409 USDT |
353,546.2100 |
0.0413 USDT |
0.0401 USDT |
0.0406 USDT |
0.0406 USDT |
| 2023-01-22 |
0.0407 USDT |
791,676.7700 |
0.0395 USDT |
0.0394 USDT |
0.0405 USDT |
0.0408 USDT |
| 2023-01-21 |
0.0393 USDT |
390,321.2100 |
0.0387 USDT |
0.0382 USDT |
0.0387 USDT |
0.0387 USDT |
| 2023-01-20 |
0.0449 USDT |
1,104,904.6800 |
0.0443 USDT |
0.0379 USDT |
0.0407 USDT |
0.0393 USDT |
| 2023-01-19 |
0.0499 USDT |
397,499.4600 |
0.0480 USDT |
0.0468 USDT |
0.0480 USDT |
0.0480 USDT |
| 2023-01-18 |
0.0476 USDT |
742,715.4600 |
0.0492 USDT |
0.0479 USDT |
0.0494 USDT |
0.0502 USDT |
| 2023-01-17 |
0.0467 USDT |
487,057.2200 |
0.0447 USDT |
0.0446 USDT |
0.0455 USDT |
0.0463 USDT |
| 2023-01-16 |
0.0481 USDT |
832,624.0800 |
0.0480 USDT |
0.0445 USDT |
0.0459 USDT |
0.0463 USDT |
| 2023-01-15 |
0.0505 USDT |
494,793.7600 |
0.0492 USDT |
0.0486 USDT |
0.0494 USDT |
0.0491 USDT |
| 2023-01-14 |
0.0502 USDT |
505,631.6100 |
0.0516 USDT |
0.0485 USDT |
0.0499 USDT |
0.0492 USDT |
| 2023-01-13 |
0.0662 USDT |
425,547.2900 |
0.0664 USDT |
0.0603 USDT |
0.0611 USDT |
0.0610 USDT |
| 2023-01-12 |
0.0687 USDT |
357,619.0400 |
0.0651 USDT |
0.0637 USDT |
0.0656 USDT |
0.0661 USDT |
| 2023-01-11 |
0.0808 USDT |
267,956.3500 |
0.0830 USDT |
0.0789 USDT |
0.0798 USDT |
0.0797 USDT |
| 2023-01-10 |
0.0816 USDT |
208,922.6200 |
0.0795 USDT |
0.0788 USDT |
0.0802 USDT |
0.0806 USDT |
| 2023-01-09 |
0.0849 USDT |
204,013.8500 |
0.0809 USDT |
0.0808 USDT |
0.0818 USDT |
0.0840 USDT |
| 2023-01-08 |
0.0954 USDT |
92,009.6500 |
0.0956 USDT |
0.0936 USDT |
0.0943 USDT |
0.0941 USDT |
| 2023-01-07 |
0.0955 USDT |
57,881.7900 |
0.0961 USDT |
0.0953 USDT |
0.0958 USDT |
0.0957 USDT |
| 2023-01-06 |
0.0978 USDT |
104,352.2500 |
0.0937 USDT |
0.0931 USDT |
0.0950 USDT |
0.0945 USDT |
| 2023-01-05 |
0.0990 USDT |
72,399.9900 |
0.0984 USDT |
0.0982 USDT |
0.0987 USDT |
0.0993 USDT |
| 2023-01-04 |
0.1000 USDT |
204,243.1900 |
0.0970 USDT |
0.0955 USDT |
0.0976 USDT |
0.0985 USDT |
| 2023-01-03 |
0.1091 USDT |
46,397.5500 |
0.1100 USDT |
0.1092 USDT |
0.1099 USDT |
0.1094 USDT |
| 2023-01-02 |
0.1098 USDT |
55,095.6600 |
0.1078 USDT |
0.1071 USDT |
0.1079 USDT |
0.1082 USDT |
| 2023-01-01 |
0.1137 USDT |
50,341.4600 |
0.1125 USDT |
0.1116 USDT |
0.1122 USDT |
0.1122 USDT |
| 2022-12-31 |
0.1131 USDT |
62,445.7500 |
0.1121 USDT |
0.1115 USDT |
0.1122 USDT |
0.1122 USDT |
| 2022-12-30 |
0.1145 USDT |
57,362.2200 |
0.1136 USDT |
0.1125 USDT |
0.1137 USDT |
0.1131 USDT |
| 2022-12-29 |
0.1142 USDT |
94,398.4700 |
0.1135 USDT |
0.1124 USDT |
0.1140 USDT |
0.1130 USDT |
| 2022-12-28 |
0.1144 USDT |
137,374.7800 |
0.1143 USDT |
0.1139 USDT |
0.1156 USDT |
0.1174 USDT |
| 2022-12-27 |
0.1090 USDT |
60,729.4700 |
0.1119 USDT |
0.1103 USDT |
0.1106 USDT |
0.1105 USDT |