Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.7743 USDT |
42,093.6400 |
0.7732 USDT |
0.7659 USDT |
0.7788 USDT |
0.7721 USDT |
| 2022-06-07 |
0.8062 USDT |
81,705.5800 |
0.7289 USDT |
0.7253 USDT |
0.7432 USDT |
0.7571 USDT |
| 2022-06-06 |
0.7067 USDT |
37,127.5300 |
0.7199 USDT |
0.7020 USDT |
0.7183 USDT |
0.7227 USDT |
| 2022-06-05 |
0.8025 USDT |
34,089.1400 |
0.8014 USDT |
0.7618 USDT |
0.7809 USDT |
0.7906 USDT |
| 2022-06-04 |
0.8442 USDT |
13,083.0800 |
0.8336 USDT |
0.8199 USDT |
0.8219 USDT |
0.8219 USDT |
| 2022-06-03 |
0.8347 USDT |
31,102.2500 |
0.8752 USDT |
0.8125 USDT |
0.8342 USDT |
0.8415 USDT |
| 2022-06-02 |
0.7918 USDT |
43,482.9200 |
0.7906 USDT |
0.7458 USDT |
0.7808 USDT |
0.7640 USDT |
| 2022-06-01 |
0.7143 USDT |
56,757.0500 |
0.7933 USDT |
0.7628 USDT |
0.8004 USDT |
0.7700 USDT |
| 2022-05-31 |
0.6350 USDT |
52,282.4800 |
0.6359 USDT |
0.6331 USDT |
0.6598 USDT |
0.6562 USDT |
| 2022-05-30 |
0.7157 USDT |
75,289.2900 |
0.6838 USDT |
0.6092 USDT |
0.6223 USDT |
0.6215 USDT |
| 2022-05-29 |
0.8547 USDT |
29,098.7400 |
0.8647 USDT |
0.8100 USDT |
0.8331 USDT |
0.8275 USDT |
| 2022-05-28 |
0.9046 USDT |
25,748.5900 |
0.8655 USDT |
0.8509 USDT |
0.8714 USDT |
0.8674 USDT |
| 2022-05-27 |
0.9205 USDT |
46,922.2900 |
0.9291 USDT |
0.9007 USDT |
0.9428 USDT |
0.9878 USDT |
| 2022-05-26 |
0.8040 USDT |
61,374.7800 |
0.7668 USDT |
0.7613 USDT |
0.7845 USDT |
0.8269 USDT |
| 2022-05-25 |
0.6792 USDT |
43,964.6200 |
0.6891 USDT |
0.6684 USDT |
0.6983 USDT |
0.6972 USDT |
| 2022-05-24 |
0.6943 USDT |
54,031.9400 |
0.7002 USDT |
0.6828 USDT |
0.7031 USDT |
0.6868 USDT |
| 2022-05-23 |
0.6193 USDT |
69,105.7500 |
0.6125 USDT |
0.6056 USDT |
0.6325 USDT |
0.6904 USDT |
| 2022-05-22 |
0.6625 USDT |
27,362.6200 |
0.6587 USDT |
0.6462 USDT |
0.6579 USDT |
0.6485 USDT |
| 2022-05-21 |
0.7001 USDT |
19,978.8500 |
0.6919 USDT |
0.6779 USDT |
0.6904 USDT |
0.6917 USDT |
| 2022-05-20 |
0.6729 USDT |
45,003.1500 |
0.7340 USDT |
0.6959 USDT |
0.7123 USDT |
0.7146 USDT |
| 2022-05-19 |
0.7186 USDT |
54,625.9500 |
0.6625 USDT |
0.6549 USDT |
0.6619 USDT |
0.6619 USDT |
| 2022-05-18 |
0.6732 USDT |
77,894.8400 |
0.7083 USDT |
0.6915 USDT |
0.7163 USDT |
0.7256 USDT |
| 2022-05-17 |
0.6327 USDT |
79,898.6000 |
0.6332 USDT |
0.6241 USDT |
0.6379 USDT |
0.6243 USDT |
| 2022-05-16 |
0.6616 USDT |
58,861.9700 |
0.6611 USDT |
0.6415 USDT |
0.6589 USDT |
0.6561 USDT |
| 2022-05-15 |
0.6514 USDT |
67,844.6000 |
0.6414 USDT |
0.5794 USDT |
0.5946 USDT |
0.5811 USDT |
| 2022-05-14 |
0.7013 USDT |
59,351.3900 |
0.7191 USDT |
0.6507 USDT |
0.6619 USDT |
0.6598 USDT |
| 2022-05-13 |
0.6669 USDT |
70,124.1800 |
0.6490 USDT |
0.6399 USDT |
0.6579 USDT |
0.6579 USDT |
| 2022-05-12 |
0.8622 USDT |
113,288.0100 |
0.8688 USDT |
0.7923 USDT |
0.8408 USDT |
0.8494 USDT |
| 2022-05-11 |
0.6243 USDT |
241,395.9600 |
0.6770 USDT |
0.6443 USDT |
0.6854 USDT |
0.7534 USDT |
| 2022-05-10 |
0.5895 USDT |
101,615.8400 |
0.5440 USDT |
0.5440 USDT |
0.5681 USDT |
0.6434 USDT |
| 2022-05-09 |
0.5879 USDT |
149,124.5900 |
0.6552 USDT |
0.6118 USDT |
0.6605 USDT |
0.6392 USDT |
| 2022-05-08 |
0.4799 USDT |
42,373.0900 |
0.4736 USDT |
0.4726 USDT |
0.4858 USDT |
0.4886 USDT |
| 2022-05-07 |
0.4167 USDT |
30,889.2700 |
0.4133 USDT |
0.4085 USDT |
0.4175 USDT |
0.4218 USDT |
| 2022-05-06 |
0.4114 USDT |
75,285.0400 |
0.4177 USDT |
0.4066 USDT |
0.4121 USDT |
0.4087 USDT |
| 2022-05-05 |
0.3678 USDT |
61,150.6100 |
0.4010 USDT |
0.3890 USDT |
0.3975 USDT |
0.3954 USDT |
| 2022-05-04 |
0.3555 USDT |
162,172.8000 |
0.3524 USDT |
0.3150 USDT |
0.3215 USDT |
0.3214 USDT |
| 2022-05-03 |
0.3671 USDT |
81,019.4700 |
0.3771 USDT |
0.3760 USDT |
0.3888 USDT |
0.3810 USDT |
| 2022-05-02 |
0.3683 USDT |
99,563.3200 |
0.3793 USDT |
0.3509 USDT |
0.3669 USDT |
0.3538 USDT |
| 2022-05-01 |
0.3883 USDT |
88,096.9400 |
0.3946 USDT |
0.3611 USDT |
0.3792 USDT |
0.3703 USDT |
| 2022-04-30 |
0.3776 USDT |
56,735.3200 |
0.3880 USDT |
0.3777 USDT |
0.3868 USDT |
0.3888 USDT |
| 2022-04-29 |
0.3587 USDT |
85,533.2700 |
0.3769 USDT |
0.3738 USDT |
0.3760 USDT |
0.3756 USDT |
| 2022-04-28 |
0.3437 USDT |
110,051.5800 |
0.3335 USDT |
0.3194 USDT |
0.3260 USDT |
0.3288 USDT |
| 2022-04-27 |
0.3657 USDT |
73,094.4800 |
0.3687 USDT |
0.3495 USDT |
0.3558 USDT |
0.3542 USDT |
| 2022-04-26 |
0.3421 USDT |
131,160.8600 |
0.3593 USDT |
0.3593 USDT |
0.3728 USDT |
0.3808 USDT |
| 2022-04-25 |
0.3581 USDT |
128,610.2200 |
0.3440 USDT |
0.3114 USDT |
0.3183 USDT |
0.3168 USDT |
| 2022-04-24 |
0.3419 USDT |
53,512.3600 |
0.3380 USDT |
0.3325 USDT |
0.3382 USDT |
0.3465 USDT |
| 2022-04-23 |
0.3377 USDT |
25,967.5000 |
0.3362 USDT |
0.3339 USDT |
0.3360 USDT |
0.3340 USDT |
| 2022-04-22 |
0.3288 USDT |
81,110.9800 |
0.3409 USDT |
0.3294 USDT |
0.3387 USDT |
0.3345 USDT |
| 2022-04-21 |
0.2979 USDT |
88,860.5000 |
0.3075 USDT |
0.3047 USDT |
0.3175 USDT |
0.3237 USDT |
| 2022-04-20 |
0.2988 USDT |
73,075.5000 |
0.3114 USDT |
0.2973 USDT |
0.3026 USDT |
0.3005 USDT |