Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
1.7015 USDT |
25,576.3200 |
1.7618 USDT |
1.6041 USDT |
1.6382 USDT |
1.6374 USDT |
| 2024-01-28 |
1.6886 USDT |
11,945.8100 |
1.7044 USDT |
1.6909 USDT |
1.7105 USDT |
1.7205 USDT |
| 2024-01-27 |
1.7127 USDT |
7,094.2000 |
1.7045 USDT |
1.6891 USDT |
1.7053 USDT |
1.7053 USDT |
| 2024-01-26 |
1.7773 USDT |
10,710.7000 |
1.7118 USDT |
1.6945 USDT |
1.7225 USDT |
1.7149 USDT |
| 2024-01-25 |
1.8500 USDT |
26,066.8800 |
1.8682 USDT |
1.8192 USDT |
1.8460 USDT |
1.8276 USDT |
| 2024-01-24 |
1.8189 USDT |
19,515.2600 |
1.8159 USDT |
1.7772 USDT |
1.8074 USDT |
1.8515 USDT |
| 2024-01-23 |
1.7734 USDT |
26,082.9600 |
1.8451 USDT |
1.8137 USDT |
1.8761 USDT |
1.8920 USDT |
| 2024-01-22 |
1.4877 USDT |
34,185.0600 |
1.5071 USDT |
1.4974 USDT |
1.5406 USDT |
1.6029 USDT |
| 2024-01-21 |
1.3483 USDT |
8,300.4800 |
1.3393 USDT |
1.3357 USDT |
1.3509 USDT |
1.3470 USDT |
| 2024-01-20 |
1.3454 USDT |
12,612.0700 |
1.3587 USDT |
1.3466 USDT |
1.3586 USDT |
1.3582 USDT |
| 2024-01-19 |
1.3572 USDT |
21,450.6400 |
1.3530 USDT |
1.2995 USDT |
1.3327 USDT |
1.3289 USDT |
| 2024-01-18 |
1.2910 USDT |
34,851.5300 |
1.2944 USDT |
1.2600 USDT |
1.2771 USDT |
1.3712 USDT |
| 2024-01-17 |
1.2363 USDT |
18,678.6700 |
1.2634 USDT |
1.2481 USDT |
1.2706 USDT |
1.2692 USDT |
| 2024-01-16 |
1.2500 USDT |
24,668.0100 |
1.2252 USDT |
1.1562 USDT |
1.1833 USDT |
1.1766 USDT |
| 2024-01-15 |
1.3013 USDT |
17,807.2200 |
1.2762 USDT |
1.2435 USDT |
1.2762 USDT |
1.2968 USDT |
| 2024-01-14 |
1.2665 USDT |
29,510.5900 |
1.2729 USDT |
1.2631 USDT |
1.2927 USDT |
1.3247 USDT |
| 2024-01-13 |
1.2788 USDT |
26,222.7400 |
1.2738 USDT |
1.2142 USDT |
1.2415 USDT |
1.2196 USDT |
| 2024-01-12 |
1.1888 USDT |
64,730.4100 |
1.1919 USDT |
1.1744 USDT |
1.2176 USDT |
1.3029 USDT |
| 2024-01-11 |
1.2041 USDT |
40,092.5600 |
1.2250 USDT |
1.1636 USDT |
1.2087 USDT |
1.2032 USDT |
| 2024-01-10 |
1.5309 USDT |
65,880.8400 |
1.4974 USDT |
1.2821 USDT |
1.3567 USDT |
1.3208 USDT |
| 2024-01-09 |
1.8270 USDT |
36,053.0700 |
1.8924 USDT |
1.6381 USDT |
1.9068 USDT |
1.6792 USDT |
| 2024-01-08 |
1.9285 USDT |
23,876.4000 |
1.7997 USDT |
1.6835 USDT |
1.7342 USDT |
1.7370 USDT |
| 2024-01-07 |
1.9737 USDT |
7,154.1300 |
2.0129 USDT |
1.9458 USDT |
1.9714 USDT |
1.9707 USDT |
| 2024-01-06 |
1.9669 USDT |
8,299.0800 |
1.9638 USDT |
1.9406 USDT |
1.9653 USDT |
1.9807 USDT |
| 2024-01-05 |
1.9772 USDT |
9,281.3200 |
1.9988 USDT |
1.9378 USDT |
1.9864 USDT |
1.9820 USDT |
| 2024-01-04 |
1.9780 USDT |
20,970.8200 |
1.9140 USDT |
1.8535 USDT |
1.9040 USDT |
1.9036 USDT |
| 2024-01-03 |
2.0295 USDT |
17,266.7900 |
2.0448 USDT |
2.0289 USDT |
2.0735 USDT |
2.0852 USDT |
| 2024-01-02 |
1.7191 USDT |
18,786.4100 |
1.7659 USDT |
1.7147 USDT |
1.7598 USDT |
1.7493 USDT |
| 2024-01-01 |
1.9041 USDT |
14,767.1700 |
1.9051 USDT |
1.7915 USDT |
1.8221 USDT |
1.8112 USDT |
| 2023-12-31 |
1.9195 USDT |
6,879.8800 |
1.8994 USDT |
1.8936 USDT |
1.9335 USDT |
1.9597 USDT |
| 2023-12-30 |
1.9274 USDT |
7,913.7200 |
1.8955 USDT |
1.8888 USDT |
1.9199 USDT |
1.9200 USDT |
| 2023-12-29 |
1.8248 USDT |
25,923.1600 |
1.7311 USDT |
1.7309 USDT |
1.8758 USDT |
1.9096 USDT |
| 2023-12-28 |
1.7371 USDT |
16,269.7800 |
1.7855 USDT |
1.7586 USDT |
1.7886 USDT |
1.8019 USDT |
| 2023-12-27 |
1.9601 USDT |
20,892.7200 |
1.8419 USDT |
1.7630 USDT |
1.8247 USDT |
1.8177 USDT |
| 2023-12-26 |
2.1290 USDT |
13,549.3400 |
2.1639 USDT |
2.1577 USDT |
2.1858 USDT |
2.1709 USDT |
| 2023-12-25 |
2.0280 USDT |
11,892.6500 |
1.9950 USDT |
1.9883 USDT |
2.0275 USDT |
2.0423 USDT |
| 2023-12-24 |
1.9815 USDT |
9,017.6200 |
1.9872 USDT |
1.9821 USDT |
2.0087 USDT |
2.0699 USDT |
| 2023-12-23 |
1.9859 USDT |
9,027.7100 |
1.9836 USDT |
1.9364 USDT |
1.9959 USDT |
1.9821 USDT |
| 2023-12-22 |
1.9889 USDT |
9,312.4300 |
1.9062 USDT |
1.9044 USDT |
1.9443 USDT |
1.9071 USDT |
| 2023-12-21 |
2.2013 USDT |
17,216.8800 |
2.1686 USDT |
2.1283 USDT |
2.1659 USDT |
2.1468 USDT |
| 2023-12-20 |
2.2462 USDT |
17,810.0800 |
2.2002 USDT |
2.1910 USDT |
2.2958 USDT |
2.3127 USDT |
| 2023-12-19 |
2.2612 USDT |
17,153.8600 |
2.3153 USDT |
2.2683 USDT |
2.3613 USDT |
2.3740 USDT |
| 2023-12-18 |
2.3910 USDT |
10,289.4300 |
2.4123 USDT |
2.2516 USDT |
2.3431 USDT |
2.2553 USDT |
| 2023-12-17 |
2.2354 USDT |
12,394.8800 |
2.2315 USDT |
2.1527 USDT |
2.1713 USDT |
2.1673 USDT |
| 2023-12-16 |
0.0001 USDT |
8,302.5500 |
2.1354 USDT |
2.1172 USDT |
2.1525 USDT |
2.1855 USDT |
| 2023-12-15 |
0.0000 USDT |
1,014,860,749.3200 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-14 |
0.0000 USDT |
1,330,953,257.1000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-13 |
0.0000 USDT |
1,573,253,654.8500 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-12 |
0.0000 USDT |
1,184,539,225.8700 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-11 |
0.0000 USDT |
1,998,145,755.9100 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |