Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.3050 USDT |
52,543.7400 |
0.2947 USDT |
0.2942 USDT |
0.2982 USDT |
0.2976 USDT |
| 2022-04-18 |
0.3446 USDT |
76,767.6800 |
0.3249 USDT |
0.3132 USDT |
0.3190 USDT |
0.3173 USDT |
| 2022-04-17 |
0.3155 USDT |
34,202.6800 |
0.3221 USDT |
0.3135 USDT |
0.3179 USDT |
0.3155 USDT |
| 2022-04-16 |
0.3197 USDT |
47,706.6300 |
0.3217 USDT |
0.3054 USDT |
0.3130 USDT |
0.3125 USDT |
| 2022-04-15 |
0.3248 USDT |
32,622.4400 |
0.3236 USDT |
0.3210 USDT |
0.3243 USDT |
0.3237 USDT |
| 2022-04-14 |
0.3141 USDT |
67,691.9700 |
0.3400 USDT |
0.3254 USDT |
0.3299 USDT |
0.3289 USDT |
| 2022-04-13 |
0.3153 USDT |
74,210.5900 |
0.3086 USDT |
0.2956 USDT |
0.3009 USDT |
0.2990 USDT |
| 2022-04-12 |
0.3353 USDT |
101,550.5500 |
0.3269 USDT |
0.3254 USDT |
0.3376 USDT |
0.3392 USDT |
| 2022-04-11 |
0.3184 USDT |
131,087.4300 |
0.3392 USDT |
0.3340 USDT |
0.3436 USDT |
0.3406 USDT |
| 2022-04-10 |
0.2684 USDT |
78,498.1100 |
0.2599 USDT |
0.2586 USDT |
0.2612 USDT |
0.2760 USDT |
| 2022-04-09 |
0.2801 USDT |
59,609.9500 |
0.2747 USDT |
0.2702 USDT |
0.2737 USDT |
0.2706 USDT |
| 2022-04-08 |
0.2704 USDT |
102,619.1800 |
0.2691 USDT |
0.2656 USDT |
0.2759 USDT |
0.2821 USDT |
| 2022-04-07 |
0.2850 USDT |
66,010.9800 |
0.2817 USDT |
0.2749 USDT |
0.2776 USDT |
0.2769 USDT |
| 2022-04-06 |
0.2668 USDT |
117,826.9000 |
0.2781 USDT |
0.2755 USDT |
0.2834 USDT |
0.2839 USDT |
| 2022-04-05 |
0.2255 USDT |
128,677.3800 |
0.2322 USDT |
0.2282 USDT |
0.2340 USDT |
0.2343 USDT |
| 2022-04-04 |
0.2276 USDT |
108,268.9000 |
0.2313 USDT |
0.2198 USDT |
0.2237 USDT |
0.2233 USDT |
| 2022-04-03 |
0.2268 USDT |
116,267.5500 |
0.2263 USDT |
0.2097 USDT |
0.2214 USDT |
0.2216 USDT |
| 2022-04-02 |
0.2305 USDT |
133,463.7200 |
0.2302 USDT |
0.2284 USDT |
0.2300 USDT |
0.2292 USDT |
| 2022-04-01 |
0.2597 USDT |
85,563.0800 |
0.2328 USDT |
0.2322 USDT |
0.2384 USDT |
0.2386 USDT |
| 2022-03-31 |
0.2596 USDT |
71,533.6600 |
0.2763 USDT |
0.2706 USDT |
0.2752 USDT |
0.2753 USDT |
| 2022-03-30 |
0.2529 USDT |
124,771.4700 |
0.2422 USDT |
0.2398 USDT |
0.2511 USDT |
0.2524 USDT |
| 2022-03-29 |
0.2502 USDT |
78,958.6100 |
0.2503 USDT |
0.2417 USDT |
0.2484 USDT |
0.2507 USDT |
| 2022-03-28 |
0.2632 USDT |
114,361.6800 |
0.2502 USDT |
0.2470 USDT |
0.2523 USDT |
0.2627 USDT |
| 2022-03-27 |
0.3070 USDT |
145,649.5200 |
0.3114 USDT |
0.2778 USDT |
0.2851 USDT |
0.2846 USDT |
| 2022-03-26 |
0.3287 USDT |
32,895.6100 |
0.3215 USDT |
0.3199 USDT |
0.3243 USDT |
0.3222 USDT |
| 2022-03-25 |
0.3268 USDT |
78,558.4200 |
0.3346 USDT |
0.3256 USDT |
0.3333 USDT |
0.3320 USDT |
| 2022-03-24 |
0.3519 USDT |
38,884.1700 |
0.3341 USDT |
0.3314 USDT |
0.3372 USDT |
0.3320 USDT |
| 2022-03-23 |
0.3863 USDT |
49,552.7500 |
0.3891 USDT |
0.3687 USDT |
0.3759 USDT |
0.3734 USDT |
| 2022-03-22 |
0.3835 USDT |
48,328.0900 |
0.3735 USDT |
0.3717 USDT |
0.3759 USDT |
0.3734 USDT |
| 2022-03-21 |
0.4209 USDT |
62,243.6900 |
0.4172 USDT |
0.4077 USDT |
0.4135 USDT |
0.4121 USDT |
| 2022-03-20 |
0.4228 USDT |
76,061.3700 |
0.4545 USDT |
0.4155 USDT |
0.4335 USDT |
0.4302 USDT |
| 2022-03-19 |
0.4019 USDT |
58,378.2600 |
0.3998 USDT |
0.3959 USDT |
0.4019 USDT |
0.4035 USDT |
| 2022-03-18 |
0.4467 USDT |
51,619.7000 |
0.3961 USDT |
0.3885 USDT |
0.4029 USDT |
0.4084 USDT |
| 2022-03-17 |
0.4803 USDT |
25,812.4800 |
0.4698 USDT |
0.4621 USDT |
0.4687 USDT |
0.4673 USDT |
| 2022-03-16 |
0.5432 USDT |
59,200.5400 |
0.5007 USDT |
0.4822 USDT |
0.4979 USDT |
0.4988 USDT |
| 2022-03-15 |
0.6228 USDT |
62,669.8500 |
0.5856 USDT |
0.5582 USDT |
0.5856 USDT |
0.5887 USDT |
| 2022-03-14 |
0.6416 USDT |
28,839.1700 |
0.6598 USDT |
0.6470 USDT |
0.6644 USDT |
0.6513 USDT |
| 2022-03-13 |
0.6314 USDT |
22,787.7200 |
0.6260 USDT |
0.6230 USDT |
0.6286 USDT |
0.6446 USDT |
| 2022-03-12 |
0.6259 USDT |
17,577.7600 |
0.6200 USDT |
0.6179 USDT |
0.6216 USDT |
0.6204 USDT |
| 2022-03-11 |
0.6248 USDT |
37,842.3400 |
0.6469 USDT |
0.6238 USDT |
0.6499 USDT |
0.6343 USDT |
| 2022-03-10 |
0.6075 USDT |
36,174.6900 |
0.6257 USDT |
0.6048 USDT |
0.6157 USDT |
0.6150 USDT |
| 2022-03-09 |
0.5589 USDT |
39,776.7300 |
0.5499 USDT |
0.5413 USDT |
0.5556 USDT |
0.5416 USDT |
| 2022-03-08 |
0.6711 USDT |
42,018.2100 |
0.6549 USDT |
0.6400 USDT |
0.6651 USDT |
0.6636 USDT |
| 2022-03-07 |
0.6886 USDT |
58,793.6300 |
0.7567 USDT |
0.6966 USDT |
0.7206 USDT |
0.7198 USDT |
| 2022-03-06 |
0.6321 USDT |
57,786.2200 |
0.6349 USDT |
0.6156 USDT |
0.6287 USDT |
0.6834 USDT |
| 2022-03-05 |
0.6270 USDT |
17,900.6100 |
0.6035 USDT |
0.5947 USDT |
0.6055 USDT |
0.6067 USDT |
| 2022-03-04 |
0.5823 USDT |
60,285.3200 |
0.6034 USDT |
0.6014 USDT |
0.6469 USDT |
0.6561 USDT |
| 2022-03-03 |
0.4850 USDT |
46,248.1000 |
0.5219 USDT |
0.5166 USDT |
0.5300 USDT |
0.5296 USDT |
| 2022-03-02 |
0.0093 USDT |
56,068.4000 |
0.4686 USDT |
0.4408 USDT |
0.4540 USDT |
0.4475 USDT |
| 2022-03-01 |
0.0005 USDT |
55,788,255.6800 |
0.0005 USDT |
0.0004 USDT |
0.0005 USDT |
0.0005 USDT |