Identifier on DigiFinex: ethfi3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0299 USDT |
2,396,575.0000 |
0.0182 USDT |
0.0177 USDT |
0.0186 USDT |
0.0181 USDT |
| 2024-11-20 |
0.0363 USDT |
688,716.0000 |
0.0411 USDT |
0.0404 USDT |
0.0423 USDT |
0.0405 USDT |
| 2024-11-19 |
0.0308 USDT |
17,771,890.0000 |
0.0311 USDT |
0.0305 USDT |
0.0320 USDT |
0.0342 USDT |
| 2024-11-18 |
0.0352 USDT |
2,908,240.0000 |
0.0339 USDT |
0.0319 USDT |
0.0342 USDT |
0.0322 USDT |
| 2024-11-17 |
0.0340 USDT |
12,268,921.0000 |
0.0356 USDT |
0.0332 USDT |
0.0343 USDT |
0.0343 USDT |
| 2024-11-16 |
0.0348 USDT |
8,867,135.0000 |
0.0323 USDT |
0.0304 USDT |
0.0324 USDT |
0.0314 USDT |
| 2024-11-15 |
0.0474 USDT |
752,387.0000 |
0.0411 USDT |
0.0396 USDT |
0.0414 USDT |
0.0400 USDT |
| 2024-11-14 |
0.0411 USDT |
18,864,615.0000 |
0.0451 USDT |
0.0395 USDT |
0.0421 USDT |
0.0434 USDT |
| 2024-11-13 |
0.0403 USDT |
65,028,511.0000 |
0.0426 USDT |
0.0350 USDT |
0.0380 USDT |
0.0378 USDT |
| 2024-11-12 |
0.0332 USDT |
40,591,806.0000 |
0.0388 USDT |
0.0340 USDT |
0.0354 USDT |
0.0354 USDT |
| 2024-11-11 |
0.0341 USDT |
51,269,925.0000 |
0.0360 USDT |
0.0281 USDT |
0.0298 USDT |
0.0281 USDT |
| 2024-11-10 |
0.0439 USDT |
8,511,040.0000 |
0.0388 USDT |
0.0383 USDT |
0.0423 USDT |
0.0391 USDT |
| 2024-11-09 |
0.0478 USDT |
62,083.0000 |
0.0467 USDT |
0.0466 USDT |
0.0472 USDT |
0.0471 USDT |
| 2024-11-08 |
0.0553 USDT |
9,575,795.0000 |
0.0601 USDT |
0.0533 USDT |
0.0555 USDT |
0.0542 USDT |
| 2024-11-07 |
0.0590 USDT |
546,895.0000 |
0.0603 USDT |
0.0587 USDT |
0.0612 USDT |
0.0594 USDT |
| 2024-11-06 |
0.0796 USDT |
1,093,993.0000 |
0.0600 USDT |
0.0597 USDT |
0.0623 USDT |
0.0616 USDT |
| 2024-11-05 |
0.1119 USDT |
3,333,573.0000 |
0.1072 USDT |
0.1040 USDT |
0.1073 USDT |
0.1054 USDT |
| 2024-11-04 |
0.1237 USDT |
5,050,275.0000 |
0.1237 USDT |
0.1220 USDT |
0.1274 USDT |
0.1319 USDT |
| 2024-11-03 |
0.1256 USDT |
3,977,296.0000 |
0.1354 USDT |
0.1190 USDT |
0.1213 USDT |
0.1209 USDT |
| 2024-11-02 |
0.0958 USDT |
14,898.0000 |
0.1067 USDT |
0.1053 USDT |
0.1067 USDT |
0.1053 USDT |
| 2024-11-01 |
0.0882 USDT |
12,868,902.0000 |
0.0844 USDT |
0.0773 USDT |
0.0820 USDT |
0.0926 USDT |
| 2024-10-31 |
0.0788 USDT |
10,904,355.0000 |
0.0816 USDT |
0.0790 USDT |
0.0827 USDT |
0.0823 USDT |
| 2024-10-30 |
0.0740 USDT |
33,630,915.0000 |
0.0839 USDT |
0.0643 USDT |
0.0721 USDT |
0.0721 USDT |
| 2024-10-29 |
0.0858 USDT |
5,540,516.0000 |
0.0792 USDT |
0.0774 USDT |
0.0809 USDT |
0.0830 USDT |
| 2024-10-28 |
0.1048 USDT |
4,327,055.0000 |
0.1109 USDT |
0.0963 USDT |
0.1031 USDT |
0.0968 USDT |
| 2024-10-27 |
0.1015 USDT |
1,475,890.0000 |
0.1043 USDT |
0.0936 USDT |
0.0977 USDT |
0.0986 USDT |
| 2024-10-26 |
0.1204 USDT |
851,229.0000 |
0.1098 USDT |
0.0997 USDT |
0.1041 USDT |
0.1037 USDT |
| 2024-10-25 |
0.0868 USDT |
7,926,842.0000 |
0.0876 USDT |
0.0851 USDT |
0.0910 USDT |
0.0915 USDT |
| 2024-10-24 |
0.0829 USDT |
1,472,637.0000 |
0.0830 USDT |
0.0769 USDT |
0.0803 USDT |
0.0805 USDT |
| 2024-10-23 |
0.0804 USDT |
6,810,703.0000 |
0.0782 USDT |
0.0781 USDT |
0.0831 USDT |
0.0826 USDT |
| 2024-10-22 |
0.0712 USDT |
3,555,115.0000 |
0.0689 USDT |
0.0682 USDT |
0.0716 USDT |
0.0710 USDT |
| 2024-10-21 |
0.0625 USDT |
8,142,197.0000 |
0.0637 USDT |
0.0617 USDT |
0.0645 USDT |
0.0690 USDT |
| 2024-10-20 |
0.0670 USDT |
20,569,743.0000 |
0.0710 USDT |
0.0571 USDT |
0.0646 USDT |
0.0647 USDT |
| 2024-10-19 |
0.0751 USDT |
911,764.0000 |
0.0803 USDT |
0.0760 USDT |
0.0783 USDT |
0.0764 USDT |
| 2024-10-18 |
0.0784 USDT |
8,481,278.0000 |
0.0782 USDT |
0.0706 USDT |
0.0738 USDT |
0.0753 USDT |
| 2024-10-17 |
0.0790 USDT |
5,118,440.0000 |
0.0844 USDT |
0.0797 USDT |
0.0857 USDT |
0.0866 USDT |
| 2024-10-16 |
0.0687 USDT |
3,684,017.0000 |
0.0704 USDT |
0.0693 USDT |
0.0713 USDT |
0.0712 USDT |
| 2024-10-15 |
0.0665 USDT |
82,537,793.0000 |
0.0675 USDT |
0.0560 USDT |
0.0666 USDT |
0.0675 USDT |
| 2024-10-14 |
0.0966 USDT |
13,939,546.0000 |
0.0984 USDT |
0.0766 USDT |
0.0817 USDT |
0.0795 USDT |
| 2024-10-13 |
0.1238 USDT |
3,585,575.0000 |
0.1233 USDT |
0.1173 USDT |
0.1241 USDT |
0.1192 USDT |
| 2024-10-12 |
0.1183 USDT |
1,098,035.0000 |
0.1148 USDT |
0.1101 USDT |
0.1166 USDT |
0.1161 USDT |
| 2024-10-11 |
0.1367 USDT |
4,439,975.0000 |
0.1426 USDT |
0.1184 USDT |
0.1230 USDT |
0.1202 USDT |
| 2024-10-10 |
0.1517 USDT |
520,591.0000 |
0.1590 USDT |
0.1569 USDT |
0.1655 USDT |
0.1629 USDT |
| 2024-10-09 |
0.1370 USDT |
6,126,316.0000 |
0.1309 USDT |
0.1306 USDT |
0.1427 USDT |
0.1522 USDT |
| 2024-10-08 |
0.1328 USDT |
7,685,694.0000 |
0.1332 USDT |
0.1292 USDT |
0.1367 USDT |
0.1353 USDT |
| 2024-10-07 |
0.1266 USDT |
6,958,207.0000 |
0.1264 USDT |
0.1161 USDT |
0.1228 USDT |
0.1242 USDT |
| 2024-10-06 |
0.1443 USDT |
400,856.0000 |
0.1411 USDT |
0.1361 USDT |
0.1411 USDT |
0.1382 USDT |
| 2024-10-05 |
0.1458 USDT |
863,387.0000 |
0.1422 USDT |
0.1400 USDT |
0.1437 USDT |
0.1530 USDT |
| 2024-10-04 |
0.1688 USDT |
6,788,713.0000 |
0.1668 USDT |
0.1470 USDT |
0.1531 USDT |
0.1509 USDT |
| 2024-10-03 |
0.1829 USDT |
9,734,426.0000 |
0.1777 USDT |
0.1695 USDT |
0.1897 USDT |
0.1841 USDT |