Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.3883 USDT |
222,083.9600 |
0.4063 USDT |
0.3830 USDT |
0.4005 USDT |
0.3944 USDT |
| 2024-03-18 |
0.3274 USDT |
184,997.9800 |
0.3437 USDT |
0.3299 USDT |
0.3412 USDT |
0.3392 USDT |
| 2024-03-17 |
0.3318 USDT |
156,670.5800 |
0.3194 USDT |
0.3036 USDT |
0.3103 USDT |
0.3076 USDT |
| 2024-03-16 |
0.3086 USDT |
278,498.4000 |
0.3143 USDT |
0.3125 USDT |
0.3247 USDT |
0.3425 USDT |
| 2024-03-15 |
0.2986 USDT |
242,560.4100 |
0.3009 USDT |
0.2751 USDT |
0.2959 USDT |
0.2936 USDT |
| 2024-03-14 |
0.2589 USDT |
330,237.7700 |
0.2658 USDT |
0.2560 USDT |
0.2689 USDT |
0.2870 USDT |
| 2024-03-13 |
0.2428 USDT |
140,039.6600 |
0.2470 USDT |
0.2394 USDT |
0.2464 USDT |
0.2445 USDT |
| 2024-03-12 |
0.2464 USDT |
310,197.0100 |
0.2411 USDT |
0.2362 USDT |
0.2494 USDT |
0.2481 USDT |
| 2024-03-11 |
0.2581 USDT |
141,152.5300 |
0.2435 USDT |
0.2310 USDT |
0.2403 USDT |
0.2380 USDT |
| 2024-03-10 |
0.2667 USDT |
115,125.1700 |
0.2657 USDT |
0.2644 USDT |
0.2696 USDT |
0.2765 USDT |
| 2024-03-09 |
0.2680 USDT |
65,984.8200 |
0.2723 USDT |
0.2672 USDT |
0.2685 USDT |
0.2676 USDT |
| 2024-03-08 |
0.2680 USDT |
358,859.6200 |
0.2621 USDT |
0.2515 USDT |
0.2618 USDT |
0.2699 USDT |
| 2024-03-07 |
0.2914 USDT |
185,516.1500 |
0.2860 USDT |
0.2650 USDT |
0.2799 USDT |
0.2806 USDT |
| 2024-03-06 |
0.3414 USDT |
288,512.1100 |
0.2901 USDT |
0.2782 USDT |
0.2881 USDT |
0.2821 USDT |
| 2024-03-05 |
0.3628 USDT |
676,232.7600 |
0.3097 USDT |
0.3051 USDT |
0.3212 USDT |
0.3984 USDT |
| 2024-03-04 |
0.3974 USDT |
184,045.6200 |
0.4056 USDT |
0.3657 USDT |
0.3723 USDT |
0.3723 USDT |
| 2024-03-03 |
0.4317 USDT |
62,398.8500 |
0.4331 USDT |
0.4094 USDT |
0.4176 USDT |
0.4162 USDT |
| 2024-03-02 |
0.4329 USDT |
66,923.8400 |
0.4342 USDT |
0.4300 USDT |
0.4331 USDT |
0.4318 USDT |
| 2024-03-01 |
0.4502 USDT |
88,182.9800 |
0.4358 USDT |
0.4293 USDT |
0.4353 USDT |
0.4317 USDT |
| 2024-02-29 |
0.4377 USDT |
140,604.0800 |
0.4515 USDT |
0.4400 USDT |
0.4477 USDT |
0.4721 USDT |
| 2024-02-28 |
0.4894 USDT |
195,089.7100 |
0.4771 USDT |
0.4577 USDT |
0.4757 USDT |
0.4605 USDT |
| 2024-02-27 |
0.5354 USDT |
55,205.4800 |
0.5341 USDT |
0.5228 USDT |
0.5314 USDT |
0.5282 USDT |
| 2024-02-26 |
0.6103 USDT |
70,118.6700 |
0.6111 USDT |
0.5661 USDT |
0.5861 USDT |
0.5668 USDT |
| 2024-02-25 |
0.6500 USDT |
62,895.4400 |
0.6502 USDT |
0.5994 USDT |
0.6211 USDT |
0.6073 USDT |
| 2024-02-24 |
0.7138 USDT |
35,277.9200 |
0.7125 USDT |
0.6763 USDT |
0.6938 USDT |
0.6931 USDT |
| 2024-02-23 |
0.7164 USDT |
46,187.5000 |
0.7192 USDT |
0.7163 USDT |
0.7255 USDT |
0.7204 USDT |
| 2024-02-22 |
0.7040 USDT |
60,284.6300 |
0.6955 USDT |
0.6593 USDT |
0.6933 USDT |
0.6927 USDT |
| 2024-02-21 |
0.7328 USDT |
60,911.5200 |
0.7704 USDT |
0.7344 USDT |
0.7582 USDT |
0.7577 USDT |
| 2024-02-20 |
0.7379 USDT |
41,792.5000 |
0.7535 USDT |
0.6951 USDT |
0.7029 USDT |
0.7012 USDT |
| 2024-02-19 |
0.7643 USDT |
40,264.6200 |
0.7362 USDT |
0.7057 USDT |
0.7224 USDT |
0.7080 USDT |
| 2024-02-18 |
0.8475 USDT |
37,341.9900 |
0.8283 USDT |
0.7759 USDT |
0.7923 USDT |
0.7806 USDT |
| 2024-02-17 |
0.8891 USDT |
22,501.7100 |
0.9048 USDT |
0.8593 USDT |
0.8848 USDT |
0.8671 USDT |
| 2024-02-16 |
0.8555 USDT |
42,278.5300 |
0.8867 USDT |
0.8571 USDT |
0.8868 USDT |
0.8724 USDT |
| 2024-02-15 |
0.8635 USDT |
51,123.0400 |
0.8433 USDT |
0.8284 USDT |
0.8478 USDT |
0.8314 USDT |
| 2024-02-14 |
0.9609 USDT |
26,584.9900 |
0.9311 USDT |
0.9027 USDT |
0.9134 USDT |
0.9114 USDT |
| 2024-02-13 |
1.0409 USDT |
28,377.6700 |
1.0683 USDT |
1.0328 USDT |
1.0582 USDT |
1.0574 USDT |
| 2024-02-12 |
1.1658 USDT |
43,681.4600 |
1.1636 USDT |
1.0335 USDT |
1.0627 USDT |
1.0597 USDT |
| 2024-02-11 |
1.2219 USDT |
13,775.5000 |
1.2300 USDT |
1.2122 USDT |
1.2300 USDT |
1.2349 USDT |
| 2024-02-10 |
1.2507 USDT |
14,832.0700 |
1.2667 USDT |
1.2185 USDT |
1.2343 USDT |
1.2385 USDT |
| 2024-02-09 |
1.2857 USDT |
35,210.8700 |
1.2279 USDT |
1.2114 USDT |
1.2551 USDT |
1.2592 USDT |
| 2024-02-08 |
1.3599 USDT |
14,862.1500 |
1.3697 USDT |
1.3527 USDT |
1.3703 USDT |
1.3765 USDT |
| 2024-02-07 |
1.4374 USDT |
27,194.8600 |
1.4711 USDT |
1.3385 USDT |
1.3681 USDT |
1.3619 USDT |
| 2024-02-06 |
1.5339 USDT |
23,369.4600 |
1.5230 USDT |
1.4345 USDT |
1.4599 USDT |
1.4459 USDT |
| 2024-02-05 |
1.6083 USDT |
16,647.1200 |
1.5520 USDT |
1.5447 USDT |
1.5790 USDT |
1.6050 USDT |
| 2024-02-04 |
1.6253 USDT |
18,633.5000 |
1.6032 USDT |
1.5928 USDT |
1.6151 USDT |
1.6425 USDT |
| 2024-02-03 |
1.5953 USDT |
5,097.1900 |
1.6228 USDT |
1.6060 USDT |
1.6183 USDT |
1.6301 USDT |
| 2024-02-02 |
1.6102 USDT |
9,998.1200 |
1.6340 USDT |
1.5980 USDT |
1.6014 USDT |
1.5985 USDT |
| 2024-02-01 |
1.6673 USDT |
15,064.6200 |
1.6384 USDT |
1.5976 USDT |
1.6275 USDT |
1.6119 USDT |
| 2024-01-31 |
1.5918 USDT |
28,460.8300 |
1.5323 USDT |
1.5305 USDT |
1.5640 USDT |
1.6535 USDT |
| 2024-01-30 |
1.5582 USDT |
15,644.7100 |
1.4774 USDT |
1.4500 USDT |
1.4846 USDT |
1.5417 USDT |