Identifier on DigiFinex: ethfi3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0066 USDT |
2,729,698.0000 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-10-01 |
0.0098 USDT |
227,377,676.0000 |
0.0110 USDT |
0.0072 USDT |
0.0083 USDT |
0.0074 USDT |
| 2024-09-30 |
0.0118 USDT |
76,296,216.0000 |
0.0121 USDT |
0.0115 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-09-29 |
0.0106 USDT |
75,640,613.0000 |
0.0103 USDT |
0.0102 USDT |
0.0110 USDT |
0.0121 USDT |
| 2024-09-28 |
0.0107 USDT |
19,525,002.0000 |
0.0097 USDT |
0.0088 USDT |
0.0094 USDT |
0.0097 USDT |
| 2024-09-27 |
0.0106 USDT |
27,579,217.0000 |
0.0111 USDT |
0.0107 USDT |
0.0111 USDT |
0.0117 USDT |
| 2024-09-26 |
0.0085 USDT |
116,249,420.0000 |
0.0083 USDT |
0.0080 USDT |
0.0086 USDT |
0.0100 USDT |
| 2024-09-25 |
0.0083 USDT |
24,150,611.0000 |
0.0076 USDT |
0.0073 USDT |
0.0076 USDT |
0.0078 USDT |
| 2024-09-24 |
0.0080 USDT |
25,782,550.0000 |
0.0078 USDT |
0.0078 USDT |
0.0081 USDT |
0.0084 USDT |
| 2024-09-23 |
0.0077 USDT |
41,133,689.0000 |
0.0081 USDT |
0.0078 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-09-22 |
0.0086 USDT |
44,798,497.0000 |
0.0081 USDT |
0.0071 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-09-21 |
0.0076 USDT |
15,347,731.0000 |
0.0077 USDT |
0.0076 USDT |
0.0077 USDT |
0.0080 USDT |
| 2024-09-20 |
0.0080 USDT |
22,117,012.0000 |
0.0074 USDT |
0.0072 USDT |
0.0075 USDT |
0.0077 USDT |
| 2024-09-19 |
0.0073 USDT |
49,856,621.0000 |
0.0073 USDT |
0.0073 USDT |
0.0076 USDT |
0.0076 USDT |
| 2024-09-18 |
0.0059 USDT |
160,115,145.0000 |
0.0054 USDT |
0.0051 USDT |
0.0055 USDT |
0.0058 USDT |
| 2024-09-17 |
0.0055 USDT |
102,383,183.0000 |
0.0055 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-09-16 |
0.0051 USDT |
50,610,444.0000 |
0.0050 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-09-15 |
0.0061 USDT |
41,452,803.0000 |
0.0059 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-09-14 |
0.0068 USDT |
16,241,518.0000 |
0.0066 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-09-13 |
0.0064 USDT |
34,879,351.0000 |
0.0066 USDT |
0.0065 USDT |
0.0069 USDT |
0.0070 USDT |
| 2024-09-12 |
0.0061 USDT |
27,217,308.0000 |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0062 USDT |
| 2024-09-11 |
0.0057 USDT |
43,163,847.0000 |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-09-10 |
0.0065 USDT |
43,702,550.0000 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0066 USDT |
| 2024-09-09 |
0.0061 USDT |
65,260,031.0000 |
0.0056 USDT |
0.0056 USDT |
0.0059 USDT |
0.0065 USDT |
| 2024-09-08 |
0.0057 USDT |
27,757,265.0000 |
0.0055 USDT |
0.0053 USDT |
0.0056 USDT |
0.0058 USDT |
| 2024-09-07 |
0.0057 USDT |
53,893,179.0000 |
0.0060 USDT |
0.0054 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-09-06 |
0.0061 USDT |
10,847,498.0000 |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-09-05 |
0.0063 USDT |
3,777,901.0000 |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-09-04 |
0.0057 USDT |
36,189,326.0000 |
0.0068 USDT |
0.0062 USDT |
0.0063 USDT |
0.0065 USDT |
| 2024-09-03 |
0.0069 USDT |
29,523,573.0000 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-09-02 |
0.0067 USDT |
41,930,343.0000 |
0.0069 USDT |
0.0069 USDT |
0.0070 USDT |
0.0075 USDT |
| 2024-09-01 |
0.0069 USDT |
79,356,077.0000 |
0.0067 USDT |
0.0061 USDT |
0.0068 USDT |
0.0063 USDT |
| 2024-08-31 |
0.0076 USDT |
11,523,027.0000 |
0.0072 USDT |
0.0071 USDT |
0.0073 USDT |
0.0074 USDT |
| 2024-08-30 |
0.0078 USDT |
26,100,835.0000 |
0.0083 USDT |
0.0078 USDT |
0.0080 USDT |
0.0081 USDT |
| 2024-08-29 |
0.0088 USDT |
61,529,946.0000 |
0.0096 USDT |
0.0077 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-08-28 |
0.0090 USDT |
140,288,530.0000 |
0.0091 USDT |
0.0075 USDT |
0.0087 USDT |
0.0090 USDT |
| 2024-08-27 |
0.0105 USDT |
94,832,782.0000 |
0.0110 USDT |
0.0086 USDT |
0.0093 USDT |
0.0092 USDT |
| 2024-08-26 |
0.0151 USDT |
41,637,361.0000 |
0.0150 USDT |
0.0122 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-08-25 |
0.0172 USDT |
11,425,770.0000 |
0.0169 USDT |
0.0165 USDT |
0.0170 USDT |
0.0172 USDT |
| 2024-08-24 |
0.0189 USDT |
27,883,298.0000 |
0.0202 USDT |
0.0177 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-08-23 |
0.0148 USDT |
45,452,445.0000 |
0.0142 USDT |
0.0140 USDT |
0.0148 USDT |
0.0175 USDT |
| 2024-08-22 |
0.0129 USDT |
24,411,524.0000 |
0.0128 USDT |
0.0126 USDT |
0.0132 USDT |
0.0135 USDT |
| 2024-08-21 |
0.0112 USDT |
37,567,115.0000 |
0.0107 USDT |
0.0106 USDT |
0.0112 USDT |
0.0124 USDT |
| 2024-08-20 |
0.0112 USDT |
26,233,983.0000 |
0.0103 USDT |
0.0101 USDT |
0.0106 USDT |
0.0115 USDT |
| 2024-08-19 |
0.0106 USDT |
28,896,923.0000 |
0.0102 USDT |
0.0095 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-08-18 |
0.0120 USDT |
20,167,250.0000 |
0.0125 USDT |
0.0118 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-08-17 |
0.0115 USDT |
29,345,055.0000 |
0.0111 USDT |
0.0108 USDT |
0.0113 USDT |
0.0116 USDT |
| 2024-08-16 |
0.0121 USDT |
13,673,499.0000 |
0.0118 USDT |
0.0111 USDT |
0.0115 USDT |
0.0111 USDT |
| 2024-08-15 |
0.0143 USDT |
33,464,332.0000 |
0.0155 USDT |
0.0118 USDT |
0.0125 USDT |
0.0120 USDT |
| 2024-08-14 |
0.0152 USDT |
39,089,218.0000 |
0.0151 USDT |
0.0131 USDT |
0.0141 USDT |
0.0144 USDT |