Identifier on DigiFinex: ethfi3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.0155 USDT |
25,369,742.0000 |
0.0148 USDT |
0.0146 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-08-12 |
0.0151 USDT |
25,256,295.0000 |
0.0163 USDT |
0.0150 USDT |
0.0159 USDT |
0.0170 USDT |
| 2024-08-11 |
0.0158 USDT |
21,610,182.0000 |
0.0150 USDT |
0.0129 USDT |
0.0138 USDT |
0.0129 USDT |
| 2024-08-10 |
0.0167 USDT |
14,144,180.0000 |
0.0172 USDT |
0.0158 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-08-09 |
0.0177 USDT |
15,007,466.0000 |
0.0166 USDT |
0.0160 USDT |
0.0167 USDT |
0.0169 USDT |
| 2024-08-08 |
0.0155 USDT |
20,211,635.0000 |
0.0188 USDT |
0.0168 USDT |
0.0173 USDT |
0.0198 USDT |
| 2024-08-07 |
0.0148 USDT |
36,522,183.0000 |
0.0150 USDT |
0.0125 USDT |
0.0132 USDT |
0.0128 USDT |
| 2024-08-06 |
0.0145 USDT |
17,613,296.0000 |
0.0153 USDT |
0.0147 USDT |
0.0154 USDT |
0.0149 USDT |
| 2024-08-05 |
0.0113 USDT |
46,830,919.0000 |
0.0116 USDT |
0.0108 USDT |
0.0115 USDT |
0.0119 USDT |
| 2024-08-04 |
0.0226 USDT |
46,018,483.0000 |
0.0256 USDT |
0.0162 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-08-03 |
0.0296 USDT |
109,924.0000 |
0.0248 USDT |
0.0247 USDT |
0.0248 USDT |
0.0247 USDT |
| 2024-08-02 |
0.0423 USDT |
19,535,198.0000 |
0.0404 USDT |
0.0344 USDT |
0.0371 USDT |
0.0366 USDT |
| 2024-08-01 |
0.0555 USDT |
3,059,256.0000 |
0.0462 USDT |
0.0451 USDT |
0.0465 USDT |
0.0458 USDT |
| 2024-07-31 |
0.0635 USDT |
9,748,195.0000 |
0.0644 USDT |
0.0554 USDT |
0.0585 USDT |
0.0581 USDT |
| 2024-07-30 |
0.0722 USDT |
5,132,829.0000 |
0.0717 USDT |
0.0599 USDT |
0.0639 USDT |
0.0627 USDT |
| 2024-07-29 |
0.0762 USDT |
2,987,194.0000 |
0.0725 USDT |
0.0718 USDT |
0.0735 USDT |
0.0728 USDT |
| 2024-07-28 |
0.0781 USDT |
1,372,852.0000 |
0.0758 USDT |
0.0701 USDT |
0.0722 USDT |
0.0703 USDT |
| 2024-07-27 |
0.0804 USDT |
5,415,823.0000 |
0.0842 USDT |
0.0745 USDT |
0.0795 USDT |
0.0782 USDT |
| 2024-07-26 |
0.0746 USDT |
2,296,836.0000 |
0.0782 USDT |
0.0782 USDT |
0.0802 USDT |
0.0789 USDT |
| 2024-07-25 |
0.0699 USDT |
13,216,508.0000 |
0.0687 USDT |
0.0587 USDT |
0.0638 USDT |
0.0661 USDT |
| 2024-07-24 |
0.1105 USDT |
4,537,890.0000 |
0.1085 USDT |
0.0973 USDT |
0.0995 USDT |
0.0991 USDT |
| 2024-07-23 |
0.1440 USDT |
8,897,754.0000 |
0.1430 USDT |
0.1116 USDT |
0.1230 USDT |
0.1264 USDT |
| 2024-07-22 |
0.1356 USDT |
6,868,273.0000 |
0.1477 USDT |
0.1317 USDT |
0.1403 USDT |
0.1393 USDT |
| 2024-07-21 |
0.1176 USDT |
9,502,028.0000 |
0.1215 USDT |
0.1021 USDT |
0.1178 USDT |
0.1171 USDT |
| 2024-07-20 |
0.1282 USDT |
2,154,674.0000 |
0.1298 USDT |
0.1280 USDT |
0.1326 USDT |
0.1308 USDT |
| 2024-07-19 |
0.1138 USDT |
3,506,254.0000 |
0.1168 USDT |
0.1132 USDT |
0.1193 USDT |
0.1279 USDT |
| 2024-07-18 |
0.1254 USDT |
2,340,850.0000 |
0.1121 USDT |
0.1010 USDT |
0.1056 USDT |
0.1093 USDT |
| 2024-07-17 |
0.1306 USDT |
7,402,850.0000 |
0.1346 USDT |
0.1188 USDT |
0.1283 USDT |
0.1374 USDT |
| 2024-07-16 |
0.1189 USDT |
2,754,548.0000 |
0.1210 USDT |
0.1166 USDT |
0.1219 USDT |
0.1196 USDT |
| 2024-07-15 |
0.1122 USDT |
9,011,159.0000 |
0.1093 USDT |
0.1067 USDT |
0.1126 USDT |
0.1299 USDT |
| 2024-07-14 |
0.0938 USDT |
2,785,981.0000 |
0.0905 USDT |
0.0877 USDT |
0.0918 USDT |
0.0951 USDT |
| 2024-07-13 |
0.0932 USDT |
4,093,172.0000 |
0.0933 USDT |
0.0857 USDT |
0.0908 USDT |
0.0921 USDT |
| 2024-07-12 |
0.0963 USDT |
5,376,075.0000 |
0.0953 USDT |
0.0928 USDT |
0.0960 USDT |
0.0943 USDT |
| 2024-07-11 |
0.1171 USDT |
3,212,573.0000 |
0.1157 USDT |
0.0971 USDT |
0.1016 USDT |
0.1007 USDT |
| 2024-07-10 |
0.1273 USDT |
1,861,806.0000 |
0.1326 USDT |
0.1214 USDT |
0.1266 USDT |
0.1227 USDT |
| 2024-07-09 |
0.1227 USDT |
597,179.0000 |
0.1204 USDT |
0.1178 USDT |
0.1213 USDT |
0.1197 USDT |
| 2024-07-08 |
0.1115 USDT |
12,534,370.0000 |
0.1184 USDT |
0.1001 USDT |
0.1049 USDT |
0.1013 USDT |
| 2024-07-07 |
0.0892 USDT |
8,280,813.0000 |
0.0948 USDT |
0.0852 USDT |
0.0894 USDT |
0.0872 USDT |
| 2024-07-06 |
0.0837 USDT |
10,784,626.0000 |
0.0784 USDT |
0.0756 USDT |
0.0808 USDT |
0.1014 USDT |
| 2024-07-05 |
0.0892 USDT |
4,897,921.0000 |
0.0858 USDT |
0.0786 USDT |
0.0818 USDT |
0.0806 USDT |
| 2024-07-04 |
0.1616 USDT |
4,585,366.0000 |
0.1633 USDT |
0.1226 USDT |
0.1412 USDT |
0.1254 USDT |
| 2024-07-03 |
0.2241 USDT |
2,213,968.0000 |
0.2083 USDT |
0.1856 USDT |
0.1951 USDT |
0.1913 USDT |
| 2024-07-02 |
0.3211 USDT |
1,357,436.0000 |
0.3094 USDT |
0.2836 USDT |
0.2959 USDT |
0.2906 USDT |
| 2024-07-01 |
0.4452 USDT |
378,278.0000 |
0.4259 USDT |
0.3984 USDT |
0.4052 USDT |
0.3995 USDT |
| 2024-06-30 |
0.4142 USDT |
668,534.0000 |
0.4256 USDT |
0.4059 USDT |
0.4264 USDT |
0.4486 USDT |
| 2024-06-29 |
0.4702 USDT |
381,209.0000 |
0.4700 USDT |
0.4251 USDT |
0.4406 USDT |
0.4306 USDT |
| 2024-06-28 |
0.5477 USDT |
1,265,220.0000 |
0.5774 USDT |
0.4790 USDT |
0.4999 USDT |
0.4957 USDT |
| 2024-06-27 |
0.5503 USDT |
626,246.0000 |
0.5648 USDT |
0.5627 USDT |
0.5724 USDT |
0.5692 USDT |
| 2024-06-26 |
0.5453 USDT |
742,058.0000 |
0.5511 USDT |
0.4842 USDT |
0.5125 USDT |
0.5552 USDT |
| 2024-06-25 |
0.5708 USDT |
420,566.0000 |
0.5921 USDT |
0.5583 USDT |
0.5824 USDT |
0.5755 USDT |