Identifier on DigiFinex: ethfi3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0012 USDT |
38,136,732.0000 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-11-20 |
0.0009 USDT |
135,088,717.0000 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-11-19 |
0.0011 USDT |
479,318,091.0000 |
0.0010 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-11-18 |
0.0011 USDT |
83,300,661.0000 |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-11-17 |
0.0012 USDT |
389,570,894.0000 |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-11-16 |
0.0012 USDT |
222,064,404.0000 |
0.0013 USDT |
0.0013 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-11-15 |
0.0010 USDT |
27,831,491.0000 |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-11-14 |
0.0013 USDT |
543,793,031.0000 |
0.0011 USDT |
0.0011 USDT |
0.0012 USDT |
0.0011 USDT |
| 2024-11-13 |
0.0015 USDT |
836,903,557.0000 |
0.0014 USDT |
0.0013 USDT |
0.0014 USDT |
0.0015 USDT |
| 2024-11-12 |
0.0021 USDT |
598,135,341.0000 |
0.0017 USDT |
0.0016 USDT |
0.0017 USDT |
0.0018 USDT |
| 2024-11-11 |
0.0024 USDT |
422,831,638.0000 |
0.0022 USDT |
0.0021 USDT |
0.0024 USDT |
0.0027 USDT |
| 2024-11-10 |
0.0022 USDT |
88,661,777.0000 |
0.0024 USDT |
0.0022 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-11-09 |
0.0021 USDT |
2,182,910.0000 |
0.0021 USDT |
0.0021 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-11-08 |
0.0020 USDT |
282,433,263.0000 |
0.0018 USDT |
0.0017 USDT |
0.0018 USDT |
0.0019 USDT |
| 2024-11-07 |
0.0021 USDT |
14,010,317.0000 |
0.0020 USDT |
0.0019 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-11-06 |
0.0016 USDT |
29,624,381.0000 |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0020 USDT |
| 2024-11-05 |
0.0013 USDT |
256,285,423.0000 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-11-04 |
0.0013 USDT |
437,867,718.0000 |
0.0012 USDT |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-11-03 |
0.0013 USDT |
395,023,218.0000 |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
0.0013 USDT |
| 2024-11-02 |
0.0019 USDT |
652,292.0000 |
0.0016 USDT |
0.0016 USDT |
0.0017 USDT |
0.0017 USDT |
| 2024-11-01 |
0.0022 USDT |
353,164,601.0000 |
0.0022 USDT |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-10-31 |
0.0026 USDT |
243,218,337.0000 |
0.0025 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-10-30 |
0.0029 USDT |
441,310,273.0000 |
0.0026 USDT |
0.0025 USDT |
0.0028 USDT |
0.0030 USDT |
| 2024-10-29 |
0.0027 USDT |
145,450,593.0000 |
0.0029 USDT |
0.0026 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-10-28 |
0.0023 USDT |
195,161,479.0000 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0024 USDT |
| 2024-10-27 |
0.0025 USDT |
68,803,761.0000 |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
0.0025 USDT |
| 2024-10-26 |
0.0023 USDT |
45,906,166.0000 |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
0.0025 USDT |
| 2024-10-25 |
0.0034 USDT |
166,017,711.0000 |
0.0033 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-10-24 |
0.0037 USDT |
41,122,628.0000 |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-10-23 |
0.0040 USDT |
142,446,042.0000 |
0.0040 USDT |
0.0034 USDT |
0.0036 USDT |
0.0038 USDT |
| 2024-10-22 |
0.0047 USDT |
69,356,474.0000 |
0.0047 USDT |
0.0043 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-10-21 |
0.0057 USDT |
111,272,896.0000 |
0.0056 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-10-20 |
0.0055 USDT |
152,527,966.0000 |
0.0053 USDT |
0.0051 USDT |
0.0054 USDT |
0.0057 USDT |
| 2024-10-19 |
0.0052 USDT |
22,546,151.0000 |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0051 USDT |
| 2024-10-18 |
0.0053 USDT |
95,134,853.0000 |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-10-17 |
0.0055 USDT |
79,470,918.0000 |
0.0052 USDT |
0.0047 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-10-16 |
0.0069 USDT |
42,028,047.0000 |
0.0066 USDT |
0.0062 USDT |
0.0063 USDT |
0.0064 USDT |
| 2024-10-15 |
0.0077 USDT |
334,466,930.0000 |
0.0078 USDT |
0.0069 USDT |
0.0076 USDT |
0.0074 USDT |
| 2024-10-14 |
0.0058 USDT |
139,343,884.0000 |
0.0059 USDT |
0.0058 USDT |
0.0063 USDT |
0.0070 USDT |
| 2024-10-13 |
0.0049 USDT |
104,559,819.0000 |
0.0049 USDT |
0.0044 USDT |
0.0046 USDT |
0.0050 USDT |
| 2024-10-12 |
0.0054 USDT |
32,677,784.0000 |
0.0055 USDT |
0.0051 USDT |
0.0052 USDT |
0.0054 USDT |
| 2024-10-11 |
0.0048 USDT |
97,781,882.0000 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0055 USDT |
| 2024-10-10 |
0.0047 USDT |
11,354,950.0000 |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-10-09 |
0.0054 USDT |
126,474,266.0000 |
0.0052 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-10-08 |
0.0057 USDT |
133,411,572.0000 |
0.0057 USDT |
0.0051 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-10-07 |
0.0062 USDT |
111,527,811.0000 |
0.0062 USDT |
0.0059 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-10-06 |
0.0055 USDT |
7,536,789.0000 |
0.0056 USDT |
0.0056 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-10-05 |
0.0057 USDT |
29,885,536.0000 |
0.0058 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-10-04 |
0.0050 USDT |
155,056,279.0000 |
0.0051 USDT |
0.0047 USDT |
0.0052 USDT |
0.0055 USDT |
| 2024-10-03 |
0.0049 USDT |
261,751,931.0000 |
0.0050 USDT |
0.0042 USDT |
0.0047 USDT |
0.0047 USDT |