Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
0.1114 USDT |
135,534.1700 |
0.1125 USDT |
0.1125 USDT |
0.1139 USDT |
0.1133 USDT |
| 2022-11-05 |
0.1077 USDT |
107,117.8900 |
0.1083 USDT |
0.1082 USDT |
0.1092 USDT |
0.1092 USDT |
| 2022-11-04 |
0.1183 USDT |
296,886.3700 |
0.1136 USDT |
0.1077 USDT |
0.1098 USDT |
0.1089 USDT |
| 2022-11-03 |
0.1346 USDT |
115,369.7400 |
0.1321 USDT |
0.1317 USDT |
0.1336 USDT |
0.1333 USDT |
| 2022-11-02 |
0.1286 USDT |
1,022,048.9900 |
0.1281 USDT |
0.1161 USDT |
0.1336 USDT |
0.1438 USDT |
| 2022-11-01 |
0.1261 USDT |
223,973.7600 |
0.1280 USDT |
0.1250 USDT |
0.1273 USDT |
0.1275 USDT |
| 2022-10-31 |
0.1271 USDT |
167,661.7400 |
0.1313 USDT |
0.1295 USDT |
0.1310 USDT |
0.1307 USDT |
| 2022-10-30 |
0.1231 USDT |
166,716.8400 |
0.1261 USDT |
0.1240 USDT |
0.1258 USDT |
0.1266 USDT |
| 2022-10-29 |
0.1215 USDT |
177,704.6400 |
0.1188 USDT |
0.1171 USDT |
0.1186 USDT |
0.1205 USDT |
| 2022-10-28 |
0.1452 USDT |
239,414.9400 |
0.1374 USDT |
0.1314 USDT |
0.1359 USDT |
0.1365 USDT |
| 2022-10-27 |
0.1392 USDT |
298,854.9500 |
0.1399 USDT |
0.1354 USDT |
0.1380 USDT |
0.1473 USDT |
| 2022-10-26 |
0.1478 USDT |
346,106.3400 |
0.1380 USDT |
0.1344 USDT |
0.1407 USDT |
0.1376 USDT |
| 2022-10-25 |
0.1815 USDT |
451,863.3500 |
0.1638 USDT |
0.1504 USDT |
0.1628 USDT |
0.1674 USDT |
| 2022-10-24 |
0.2235 USDT |
76,843.9700 |
0.2289 USDT |
0.2199 USDT |
0.2247 USDT |
0.2218 USDT |
| 2022-10-23 |
0.2361 USDT |
133,431.9000 |
0.2323 USDT |
0.2121 USDT |
0.2289 USDT |
0.2139 USDT |
| 2022-10-22 |
0.2453 USDT |
39,700.3600 |
0.2428 USDT |
0.2390 USDT |
0.2409 USDT |
0.2400 USDT |
| 2022-10-21 |
0.2586 USDT |
38,668.6700 |
0.2476 USDT |
0.2454 USDT |
0.2492 USDT |
0.2492 USDT |
| 2022-10-20 |
0.2568 USDT |
75,241.4100 |
0.2594 USDT |
0.2572 USDT |
0.2627 USDT |
0.2603 USDT |
| 2022-10-19 |
0.2509 USDT |
61,289.9000 |
0.2535 USDT |
0.2519 USDT |
0.2549 USDT |
0.2555 USDT |
| 2022-10-18 |
0.2409 USDT |
108,037.2700 |
0.2559 USDT |
0.2402 USDT |
0.2473 USDT |
0.2446 USDT |
| 2022-10-17 |
0.2434 USDT |
66,163.6500 |
0.2406 USDT |
0.2328 USDT |
0.2350 USDT |
0.2336 USDT |
| 2022-10-16 |
0.2599 USDT |
130,497.9500 |
0.2626 USDT |
0.2444 USDT |
0.2500 USDT |
0.2502 USDT |
| 2022-10-15 |
0.2601 USDT |
40,053.0000 |
0.2624 USDT |
0.2614 USDT |
0.2641 USDT |
0.2694 USDT |
| 2022-10-14 |
0.2449 USDT |
107,929.0600 |
0.2514 USDT |
0.2486 USDT |
0.2535 USDT |
0.2569 USDT |
| 2022-10-13 |
0.2913 USDT |
61,514.8800 |
0.2631 USDT |
0.2547 USDT |
0.2602 USDT |
0.2603 USDT |
| 2022-10-12 |
0.2724 USDT |
45,746.7400 |
0.2705 USDT |
0.2666 USDT |
0.2692 USDT |
0.2683 USDT |
| 2022-10-11 |
0.2793 USDT |
69,887.9500 |
0.2816 USDT |
0.2759 USDT |
0.2796 USDT |
0.2821 USDT |
| 2022-10-10 |
0.2616 USDT |
65,954.1100 |
0.2637 USDT |
0.2625 USDT |
0.2644 USDT |
0.2727 USDT |
| 2022-10-09 |
0.2584 USDT |
41,905.1800 |
0.2578 USDT |
0.2554 USDT |
0.2588 USDT |
0.2579 USDT |
| 2022-10-08 |
0.2528 USDT |
34,955.8700 |
0.2524 USDT |
0.2524 USDT |
0.2544 USDT |
0.2551 USDT |
| 2022-10-07 |
0.2467 USDT |
53,613.4500 |
0.2544 USDT |
0.2488 USDT |
0.2511 USDT |
0.2503 USDT |
| 2022-10-06 |
0.2356 USDT |
78,384.1500 |
0.2388 USDT |
0.2355 USDT |
0.2389 USDT |
0.2430 USDT |
| 2022-10-05 |
0.2468 USDT |
120,409.9800 |
0.2436 USDT |
0.2365 USDT |
0.2448 USDT |
0.2456 USDT |
| 2022-10-04 |
0.2473 USDT |
109,106.3800 |
0.2450 USDT |
0.2341 USDT |
0.2412 USDT |
0.2384 USDT |
| 2022-10-03 |
0.2746 USDT |
50,231.2600 |
0.2648 USDT |
0.2608 USDT |
0.2647 USDT |
0.2616 USDT |
| 2022-10-02 |
0.2764 USDT |
97,548.4200 |
0.2795 USDT |
0.2695 USDT |
0.2752 USDT |
0.2795 USDT |
| 2022-10-01 |
0.2648 USDT |
68,096.5500 |
0.2693 USDT |
0.2670 USDT |
0.2703 USDT |
0.2689 USDT |
| 2022-09-30 |
0.2561 USDT |
111,228.9200 |
0.2547 USDT |
0.2519 USDT |
0.2612 USDT |
0.2612 USDT |
| 2022-09-29 |
0.2643 USDT |
95,685.2400 |
0.2609 USDT |
0.2564 USDT |
0.2619 USDT |
0.2595 USDT |
| 2022-09-28 |
0.2793 USDT |
141,392.7900 |
0.2631 USDT |
0.2502 USDT |
0.2581 USDT |
0.2608 USDT |
| 2022-09-27 |
0.2520 USDT |
142,100.4700 |
0.2734 USDT |
0.2654 USDT |
0.2700 USDT |
0.2671 USDT |
| 2022-09-26 |
0.2844 USDT |
103,138.6100 |
0.2704 USDT |
0.2645 USDT |
0.2727 USDT |
0.2734 USDT |
| 2022-09-25 |
0.2841 USDT |
129,520.0600 |
0.2865 USDT |
0.2800 USDT |
0.2925 USDT |
0.2968 USDT |
| 2022-09-24 |
0.2767 USDT |
119,785.9600 |
0.2680 USDT |
0.2668 USDT |
0.2708 USDT |
0.2821 USDT |
| 2022-09-23 |
0.2929 USDT |
206,203.7700 |
0.3016 USDT |
0.2909 USDT |
0.2973 USDT |
0.2955 USDT |
| 2022-09-22 |
0.3121 USDT |
211,447.0200 |
0.2996 USDT |
0.2694 USDT |
0.2852 USDT |
0.2824 USDT |
| 2022-09-21 |
0.2903 USDT |
650,496.9500 |
0.2553 USDT |
0.2446 USDT |
0.2911 USDT |
0.3402 USDT |
| 2022-09-20 |
0.2840 USDT |
172,350.3300 |
0.2777 USDT |
0.2766 USDT |
0.2923 USDT |
0.2894 USDT |
| 2022-09-19 |
0.3062 USDT |
215,912.5800 |
0.3063 USDT |
0.2646 USDT |
0.2762 USDT |
0.2725 USDT |
| 2022-09-18 |
0.2578 USDT |
230,636.3600 |
0.2684 USDT |
0.2673 USDT |
0.2818 USDT |
0.3065 USDT |