Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.0959 USDT |
230,688.3000 |
0.0930 USDT |
0.0917 USDT |
0.0930 USDT |
0.0933 USDT |
| 2024-06-26 |
0.0997 USDT |
393,377.7600 |
0.1010 USDT |
0.0961 USDT |
0.0991 USDT |
0.0992 USDT |
| 2024-06-25 |
0.1054 USDT |
408,817.9900 |
0.1047 USDT |
0.0979 USDT |
0.0998 USDT |
0.0995 USDT |
| 2024-06-24 |
0.1102 USDT |
648,541.9400 |
0.1149 USDT |
0.1068 USDT |
0.1114 USDT |
0.1079 USDT |
| 2024-06-23 |
0.0989 USDT |
292,443.0300 |
0.0987 USDT |
0.0980 USDT |
0.0986 USDT |
0.1035 USDT |
| 2024-06-22 |
0.0989 USDT |
113,573.8700 |
0.0980 USDT |
0.0976 USDT |
0.0984 USDT |
0.0988 USDT |
| 2024-06-21 |
0.1008 USDT |
466,238.2800 |
0.1022 USDT |
0.0975 USDT |
0.0991 USDT |
0.0975 USDT |
| 2024-06-20 |
0.0982 USDT |
200,260.4000 |
0.1003 USDT |
0.0987 USDT |
0.1004 USDT |
0.1010 USDT |
| 2024-06-19 |
0.1015 USDT |
231,670.4400 |
0.0991 USDT |
0.0978 USDT |
0.0995 USDT |
0.0993 USDT |
| 2024-06-18 |
0.1139 USDT |
573,124.0900 |
0.1162 USDT |
0.1073 USDT |
0.1107 USDT |
0.1076 USDT |
| 2024-06-17 |
0.1043 USDT |
483,887.7600 |
0.1090 USDT |
0.1015 USDT |
0.1041 USDT |
0.1038 USDT |
| 2024-06-16 |
0.1046 USDT |
303,470.8600 |
0.1043 USDT |
0.1007 USDT |
0.1026 USDT |
0.1023 USDT |
| 2024-06-15 |
0.1136 USDT |
261,740.5400 |
0.1078 USDT |
0.1048 USDT |
0.1074 USDT |
0.1070 USDT |
| 2024-06-14 |
0.1197 USDT |
443,228.8400 |
0.1147 USDT |
0.1146 USDT |
0.1189 USDT |
0.1260 USDT |
| 2024-06-13 |
0.1186 USDT |
196,915.8200 |
0.1210 USDT |
0.1187 USDT |
0.1205 USDT |
0.1202 USDT |
| 2024-06-12 |
0.1151 USDT |
399,539.1700 |
0.1096 USDT |
0.1066 USDT |
0.1097 USDT |
0.1137 USDT |
| 2024-06-11 |
0.1215 USDT |
242,074.4700 |
0.1289 USDT |
0.1228 USDT |
0.1240 USDT |
0.1243 USDT |
| 2024-06-10 |
0.1095 USDT |
169,345.0400 |
0.1075 USDT |
0.1070 USDT |
0.1092 USDT |
0.1092 USDT |
| 2024-06-09 |
0.1107 USDT |
106,572.3000 |
0.1095 USDT |
0.1080 USDT |
0.1090 USDT |
0.1090 USDT |
| 2024-06-08 |
0.1121 USDT |
97,226.1200 |
0.1115 USDT |
0.1109 USDT |
0.1116 USDT |
0.1121 USDT |
| 2024-06-07 |
0.1087 USDT |
520,413.7300 |
0.1054 USDT |
0.1054 USDT |
0.1106 USDT |
0.1135 USDT |
| 2024-06-06 |
0.1016 USDT |
298,450.9800 |
0.1006 USDT |
0.0999 USDT |
0.1011 USDT |
0.1037 USDT |
| 2024-06-05 |
0.1042 USDT |
338,688.2600 |
0.1049 USDT |
0.0989 USDT |
0.1009 USDT |
0.1024 USDT |
| 2024-06-04 |
0.1079 USDT |
329,058.6500 |
0.1092 USDT |
0.1034 USDT |
0.1050 USDT |
0.1049 USDT |
| 2024-06-03 |
0.1071 USDT |
340,569.1200 |
0.1031 USDT |
0.1022 USDT |
0.1043 USDT |
0.1082 USDT |
| 2024-06-02 |
0.1090 USDT |
173,732.4300 |
0.1087 USDT |
0.1082 USDT |
0.1094 USDT |
0.1087 USDT |
| 2024-06-01 |
0.1130 USDT |
162,556.8800 |
0.1104 USDT |
0.1082 USDT |
0.1095 USDT |
0.1093 USDT |
| 2024-05-31 |
0.1177 USDT |
366,879.2500 |
0.1151 USDT |
0.1136 USDT |
0.1146 USDT |
0.1146 USDT |
| 2024-05-30 |
0.1233 USDT |
331,363.6900 |
0.1198 USDT |
0.1162 USDT |
0.1191 USDT |
0.1236 USDT |
| 2024-05-29 |
0.1248 USDT |
341,971.3400 |
0.1242 USDT |
0.1238 USDT |
0.1274 USDT |
0.1286 USDT |
| 2024-05-28 |
0.1229 USDT |
523,307.2000 |
0.1200 USDT |
0.1183 USDT |
0.1234 USDT |
0.1246 USDT |
| 2024-05-27 |
0.1209 USDT |
371,838.4700 |
0.1158 USDT |
0.1128 USDT |
0.1158 USDT |
0.1203 USDT |
| 2024-05-26 |
0.1326 USDT |
215,637.2400 |
0.1271 USDT |
0.1256 USDT |
0.1278 USDT |
0.1292 USDT |
| 2024-05-25 |
0.1485 USDT |
83,466.8200 |
0.1447 USDT |
0.1411 USDT |
0.1422 USDT |
0.1426 USDT |
| 2024-05-24 |
0.1576 USDT |
351,366.3900 |
0.1616 USDT |
0.1521 USDT |
0.1545 USDT |
0.1535 USDT |
| 2024-05-23 |
0.1585 USDT |
982,931.8100 |
0.1580 USDT |
0.1427 USDT |
0.1540 USDT |
0.1563 USDT |
| 2024-05-22 |
0.1755 USDT |
361,440.5500 |
0.1799 USDT |
0.1661 USDT |
0.1728 USDT |
0.1734 USDT |
| 2024-05-21 |
0.1854 USDT |
480,760.2800 |
0.1772 USDT |
0.1669 USDT |
0.1772 USDT |
0.1806 USDT |
| 2024-05-20 |
0.2619 USDT |
762,761.2900 |
0.3149 USDT |
0.1918 USDT |
0.2030 USDT |
0.2023 USDT |
| 2024-05-19 |
0.3273 USDT |
75,029.6700 |
0.3313 USDT |
0.3303 USDT |
0.3347 USDT |
0.3378 USDT |
| 2024-05-18 |
0.3230 USDT |
47,805.0700 |
0.3232 USDT |
0.3184 USDT |
0.3220 USDT |
0.3205 USDT |
| 2024-05-17 |
0.3531 USDT |
123,790.4600 |
0.3341 USDT |
0.3213 USDT |
0.3294 USDT |
0.3313 USDT |
| 2024-05-16 |
0.3675 USDT |
77,695.1900 |
0.3843 USDT |
0.3764 USDT |
0.3822 USDT |
0.3862 USDT |
| 2024-05-15 |
0.3838 USDT |
85,677.6700 |
0.3729 USDT |
0.3528 USDT |
0.3584 USDT |
0.3565 USDT |
| 2024-05-14 |
0.3985 USDT |
115,477.0800 |
0.4057 USDT |
0.3944 USDT |
0.4067 USDT |
0.4052 USDT |
| 2024-05-13 |
0.3895 USDT |
67,459.0300 |
0.3752 USDT |
0.3741 USDT |
0.3844 USDT |
0.3866 USDT |
| 2024-05-12 |
0.3961 USDT |
56,315.3000 |
0.3911 USDT |
0.3844 USDT |
0.3946 USDT |
0.3935 USDT |
| 2024-05-11 |
0.4013 USDT |
67,819.6800 |
0.4060 USDT |
0.3886 USDT |
0.3965 USDT |
0.4005 USDT |
| 2024-05-10 |
0.3742 USDT |
154,473.6900 |
0.3593 USDT |
0.3582 USDT |
0.3633 USDT |
0.4029 USDT |
| 2024-05-09 |
0.3755 USDT |
104,895.1200 |
0.3801 USDT |
0.3593 USDT |
0.3635 USDT |
0.3629 USDT |