Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
0.2520 USDT |
257,542.5000 |
0.2451 USDT |
0.2283 USDT |
0.2462 USDT |
0.2460 USDT |
| 2022-07-28 |
0.2829 USDT |
208,314.7400 |
0.2516 USDT |
0.2260 USDT |
0.2498 USDT |
0.2413 USDT |
| 2022-07-27 |
0.3830 USDT |
150,205.7200 |
0.3281 USDT |
0.2996 USDT |
0.3069 USDT |
0.3051 USDT |
| 2022-07-26 |
0.4800 USDT |
94,651.9400 |
0.5158 USDT |
0.4863 USDT |
0.5140 USDT |
0.5066 USDT |
| 2022-07-25 |
0.3816 USDT |
185,144.6600 |
0.3975 USDT |
0.3785 USDT |
0.3998 USDT |
0.4012 USDT |
| 2022-07-24 |
0.3447 USDT |
162,909.7700 |
0.3396 USDT |
0.3028 USDT |
0.3364 USDT |
0.3405 USDT |
| 2022-07-23 |
0.3892 USDT |
146,294.6700 |
0.4016 USDT |
0.3944 USDT |
0.4063 USDT |
0.4039 USDT |
| 2022-07-22 |
0.3629 USDT |
97,435.4300 |
0.4043 USDT |
0.3891 USDT |
0.3982 USDT |
0.3912 USDT |
| 2022-07-21 |
0.4160 USDT |
145,586.5200 |
0.3965 USDT |
0.3522 USDT |
0.3672 USDT |
0.3722 USDT |
| 2022-07-20 |
0.3940 USDT |
175,599.2800 |
0.3956 USDT |
0.3810 USDT |
0.4025 USDT |
0.4392 USDT |
| 2022-07-19 |
0.4143 USDT |
130,014.5200 |
0.3997 USDT |
0.3793 USDT |
0.4030 USDT |
0.4157 USDT |
| 2022-07-18 |
0.5136 USDT |
126,438.6600 |
0.4919 USDT |
0.4477 USDT |
0.4539 USDT |
0.4502 USDT |
| 2022-07-17 |
0.6547 USDT |
62,910.6200 |
0.6761 USDT |
0.6212 USDT |
0.6544 USDT |
0.6382 USDT |
| 2022-07-16 |
0.7604 USDT |
94,417.8100 |
0.6990 USDT |
0.6470 USDT |
0.6833 USDT |
0.6656 USDT |
| 2022-07-15 |
0.9199 USDT |
57,427.2600 |
0.8264 USDT |
0.7882 USDT |
0.8501 USDT |
0.8941 USDT |
| 2022-07-14 |
1.1926 USDT |
34,918.0700 |
0.9957 USDT |
0.9473 USDT |
1.0101 USDT |
1.0246 USDT |
| 2022-07-13 |
1.4787 USDT |
18,854.3200 |
1.3310 USDT |
1.3208 USDT |
1.3371 USDT |
1.3274 USDT |
| 2022-07-12 |
1.4227 USDT |
28,965.7900 |
1.4135 USDT |
1.4132 USDT |
1.4771 USDT |
1.5464 USDT |
| 2022-07-11 |
1.1933 USDT |
27,144.2200 |
1.1937 USDT |
1.1851 USDT |
1.2137 USDT |
1.3417 USDT |
| 2022-07-10 |
1.0838 USDT |
27,181.3500 |
1.1256 USDT |
1.0766 USDT |
1.0983 USDT |
1.1207 USDT |
| 2022-07-09 |
0.9984 USDT |
25,190.3200 |
0.9840 USDT |
0.9753 USDT |
0.9948 USDT |
0.9993 USDT |
| 2022-07-08 |
0.9707 USDT |
37,763.2200 |
0.9505 USDT |
0.9174 USDT |
0.9583 USDT |
0.9545 USDT |
| 2022-07-07 |
1.0754 USDT |
39,928.6200 |
0.9804 USDT |
0.9305 USDT |
0.9751 USDT |
0.9738 USDT |
| 2022-07-06 |
1.2434 USDT |
55,089.8900 |
1.1800 USDT |
1.0591 USDT |
1.1078 USDT |
1.1069 USDT |
| 2022-07-05 |
1.3036 USDT |
42,802.8000 |
1.2475 USDT |
1.1748 USDT |
1.2543 USDT |
1.2877 USDT |
| 2022-07-04 |
1.4366 USDT |
31,747.8700 |
1.3541 USDT |
1.2229 USDT |
1.2866 USDT |
1.2538 USDT |
| 2022-07-03 |
1.6084 USDT |
18,164.9600 |
1.5366 USDT |
1.5037 USDT |
1.5437 USDT |
1.5570 USDT |
| 2022-07-02 |
1.6727 USDT |
16,018.1400 |
1.6228 USDT |
1.5557 USDT |
1.6185 USDT |
1.5935 USDT |
| 2022-07-01 |
1.6435 USDT |
27,319.3300 |
1.5906 USDT |
1.5154 USDT |
1.6106 USDT |
1.5897 USDT |
| 2022-06-30 |
1.7492 USDT |
32,369.5800 |
1.8446 USDT |
1.7726 USDT |
1.8525 USDT |
1.9319 USDT |
| 2022-06-29 |
1.4555 USDT |
21,386.4400 |
1.5308 USDT |
1.4557 USDT |
1.4937 USDT |
1.4689 USDT |
| 2022-06-28 |
1.2404 USDT |
20,319.9800 |
1.3509 USDT |
1.3100 USDT |
1.3336 USDT |
1.3565 USDT |
| 2022-06-27 |
1.2076 USDT |
29,799.0100 |
1.2314 USDT |
1.1687 USDT |
1.2318 USDT |
1.2098 USDT |
| 2022-06-26 |
1.1353 USDT |
26,368.0300 |
1.1746 USDT |
1.1007 USDT |
1.1347 USDT |
1.1316 USDT |
| 2022-06-25 |
1.2104 USDT |
35,461.2200 |
1.2387 USDT |
1.0924 USDT |
1.1296 USDT |
1.1281 USDT |
| 2022-06-24 |
1.3486 USDT |
36,419.7900 |
1.2586 USDT |
1.1432 USDT |
1.2161 USDT |
1.2059 USDT |
| 2022-06-23 |
1.6823 USDT |
29,001.7300 |
1.5664 USDT |
1.4529 USDT |
1.5046 USDT |
1.4906 USDT |
| 2022-06-22 |
1.7951 USDT |
29,420.6100 |
1.8567 USDT |
1.8386 USDT |
1.9394 USDT |
1.9692 USDT |
| 2022-06-21 |
1.5816 USDT |
25,585.0100 |
1.5304 USDT |
1.5203 USDT |
1.5665 USDT |
1.6200 USDT |
| 2022-06-20 |
1.7779 USDT |
35,229.8500 |
1.8197 USDT |
1.6731 USDT |
1.7367 USDT |
1.7329 USDT |
| 2022-06-19 |
2.2785 USDT |
77,006.7700 |
1.8204 USDT |
1.5955 USDT |
1.7319 USDT |
1.6685 USDT |
| 2022-06-18 |
2.8539 USDT |
56,303.0100 |
3.2590 USDT |
2.9251 USDT |
3.2058 USDT |
3.1992 USDT |
| 2022-06-17 |
2.2081 USDT |
17,418.2300 |
2.2231 USDT |
2.1004 USDT |
2.1552 USDT |
2.1548 USDT |
| 2022-06-16 |
1.9509 USDT |
31,299.0300 |
2.1299 USDT |
2.0537 USDT |
2.1767 USDT |
2.2085 USDT |
| 2022-06-15 |
2.2231 USDT |
92,526.3500 |
1.8993 USDT |
1.5458 USDT |
1.6591 USDT |
1.6239 USDT |
| 2022-06-14 |
2.1309 USDT |
37,065.6200 |
1.9817 USDT |
1.9129 USDT |
2.1238 USDT |
1.9539 USDT |
| 2022-06-13 |
1.9350 USDT |
35,636.0100 |
2.0574 USDT |
1.7959 USDT |
2.0574 USDT |
2.2022 USDT |
| 2022-06-12 |
1.2933 USDT |
38,178.6200 |
1.2369 USDT |
1.1875 USDT |
1.2260 USDT |
1.2996 USDT |
| 2022-06-11 |
1.1177 USDT |
28,283.8900 |
1.1693 USDT |
1.1535 USDT |
1.1868 USDT |
1.1928 USDT |
| 2022-06-10 |
0.8539 USDT |
29,337.6400 |
0.9356 USDT |
0.9245 USDT |
0.9451 USDT |
0.9447 USDT |