Identifier on DigiFinex: ethfi3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.1420 USDT |
75,223.0000 |
0.1676 USDT |
0.1673 USDT |
0.1704 USDT |
0.1691 USDT |
| 2024-10-01 |
0.1117 USDT |
36,795,312.0000 |
0.0945 USDT |
0.0934 USDT |
0.0999 USDT |
0.1368 USDT |
| 2024-09-30 |
0.0940 USDT |
17,469,603.0000 |
0.0907 USDT |
0.0823 USDT |
0.0916 USDT |
0.0869 USDT |
| 2024-09-29 |
0.1092 USDT |
12,912,915.0000 |
0.1133 USDT |
0.0896 USDT |
0.0947 USDT |
0.0947 USDT |
| 2024-09-28 |
0.1106 USDT |
1,059,724.0000 |
0.1251 USDT |
0.1224 USDT |
0.1246 USDT |
0.1238 USDT |
| 2024-09-27 |
0.1170 USDT |
3,155,306.0000 |
0.1125 USDT |
0.1025 USDT |
0.1058 USDT |
0.1055 USDT |
| 2024-09-26 |
0.1514 USDT |
11,373,440.0000 |
0.1591 USDT |
0.1230 USDT |
0.1295 USDT |
0.1288 USDT |
| 2024-09-25 |
0.1651 USDT |
746,340.0000 |
0.1801 USDT |
0.1697 USDT |
0.1774 USDT |
0.1744 USDT |
| 2024-09-24 |
0.1787 USDT |
1,076,665.0000 |
0.1826 USDT |
0.1662 USDT |
0.1723 USDT |
0.1686 USDT |
| 2024-09-23 |
0.1954 USDT |
2,015,308.0000 |
0.1820 USDT |
0.1715 USDT |
0.1804 USDT |
0.1783 USDT |
| 2024-09-22 |
0.1739 USDT |
1,473,706.0000 |
0.1925 USDT |
0.1892 USDT |
0.1964 USDT |
0.2118 USDT |
| 2024-09-21 |
0.2103 USDT |
381,252.0000 |
0.2064 USDT |
0.1995 USDT |
0.2043 USDT |
0.1995 USDT |
| 2024-09-20 |
0.2027 USDT |
608,947.0000 |
0.2181 USDT |
0.2043 USDT |
0.2109 USDT |
0.2075 USDT |
| 2024-09-19 |
0.2340 USDT |
2,328,170.0000 |
0.2333 USDT |
0.2028 USDT |
0.2130 USDT |
0.2235 USDT |
| 2024-09-18 |
0.3058 USDT |
6,434,877.0000 |
0.3368 USDT |
0.2817 USDT |
0.3011 USDT |
0.3057 USDT |
| 2024-09-17 |
0.3384 USDT |
2,639,417.0000 |
0.3505 USDT |
0.2974 USDT |
0.3275 USDT |
0.3254 USDT |
| 2024-09-16 |
0.3930 USDT |
479,137.0000 |
0.4062 USDT |
0.3940 USDT |
0.4180 USDT |
0.4109 USDT |
| 2024-09-15 |
0.3443 USDT |
624,743.0000 |
0.3498 USDT |
0.3392 USDT |
0.3508 USDT |
0.3827 USDT |
| 2024-09-14 |
0.3203 USDT |
263,469.0000 |
0.3261 USDT |
0.3203 USDT |
0.3280 USDT |
0.3312 USDT |
| 2024-09-13 |
0.3462 USDT |
680,636.0000 |
0.3374 USDT |
0.3119 USDT |
0.3194 USDT |
0.3152 USDT |
| 2024-09-12 |
0.3848 USDT |
348,807.0000 |
0.3933 USDT |
0.3627 USDT |
0.3739 USDT |
0.3700 USDT |
| 2024-09-11 |
0.4281 USDT |
563,537.0000 |
0.4314 USDT |
0.3970 USDT |
0.4110 USDT |
0.4104 USDT |
| 2024-09-10 |
0.3928 USDT |
609,146.0000 |
0.4057 USDT |
0.3680 USDT |
0.3820 USDT |
0.3820 USDT |
| 2024-09-09 |
0.4401 USDT |
1,356,682.0000 |
0.4753 USDT |
0.3923 USDT |
0.4073 USDT |
0.4054 USDT |
| 2024-09-08 |
0.4985 USDT |
265,153.0000 |
0.5189 USDT |
0.4822 USDT |
0.4900 USDT |
0.4864 USDT |
| 2024-09-07 |
0.5261 USDT |
480,724.0000 |
0.4993 USDT |
0.4838 USDT |
0.5017 USDT |
0.5262 USDT |
| 2024-09-06 |
0.5214 USDT |
99,099.0000 |
0.5872 USDT |
0.5698 USDT |
0.6008 USDT |
0.5829 USDT |
| 2024-09-05 |
0.5468 USDT |
28,833.0000 |
0.5471 USDT |
0.5444 USDT |
0.5560 USDT |
0.5531 USDT |
| 2024-09-04 |
0.6634 USDT |
377,953.0000 |
0.5358 USDT |
0.5310 USDT |
0.5591 USDT |
0.5510 USDT |
| 2024-09-03 |
0.5672 USDT |
228,448.0000 |
0.6189 USDT |
0.5887 USDT |
0.6037 USDT |
0.5980 USDT |
| 2024-09-02 |
0.6075 USDT |
698,475.0000 |
0.5863 USDT |
0.5241 USDT |
0.5473 USDT |
0.5323 USDT |
| 2024-09-01 |
0.6408 USDT |
1,006,404.0000 |
0.6617 USDT |
0.5876 USDT |
0.6135 USDT |
0.7074 USDT |
| 2024-08-31 |
0.6000 USDT |
99,753.0000 |
0.6249 USDT |
0.5978 USDT |
0.6083 USDT |
0.6026 USDT |
| 2024-08-30 |
0.6184 USDT |
321,637.0000 |
0.5642 USDT |
0.5604 USDT |
0.5745 USDT |
0.5654 USDT |
| 2024-08-29 |
0.5757 USDT |
1,019,592.0000 |
0.5250 USDT |
0.5170 USDT |
0.5579 USDT |
0.6120 USDT |
| 2024-08-28 |
0.6054 USDT |
3,164,798.0000 |
0.5970 USDT |
0.5600 USDT |
0.5996 USDT |
0.6128 USDT |
| 2024-08-27 |
0.5684 USDT |
3,376,702.0000 |
0.5237 USDT |
0.4954 USDT |
0.5190 USDT |
0.6097 USDT |
| 2024-08-26 |
0.4095 USDT |
1,375,131.0000 |
0.4091 USDT |
0.4090 USDT |
0.4385 USDT |
0.4824 USDT |
| 2024-08-25 |
0.3781 USDT |
417,273.0000 |
0.3804 USDT |
0.3693 USDT |
0.3817 USDT |
0.3713 USDT |
| 2024-08-24 |
0.3531 USDT |
2,050,940.0000 |
0.3330 USDT |
0.3184 USDT |
0.3268 USDT |
0.3552 USDT |
| 2024-08-23 |
0.4813 USDT |
2,610,347.0000 |
0.4869 USDT |
0.3979 USDT |
0.4087 USDT |
0.4028 USDT |
| 2024-08-22 |
0.6003 USDT |
472,207.0000 |
0.5955 USDT |
0.5511 USDT |
0.5743 USDT |
0.5617 USDT |
| 2024-08-21 |
0.7271 USDT |
701,009.0000 |
0.7591 USDT |
0.6305 USDT |
0.6538 USDT |
0.6430 USDT |
| 2024-08-20 |
0.7703 USDT |
304,191.0000 |
0.8326 USDT |
0.7299 USDT |
0.7598 USDT |
0.7339 USDT |
| 2024-08-19 |
0.8764 USDT |
981,100.0000 |
0.8978 USDT |
0.8297 USDT |
0.8968 USDT |
0.8778 USDT |
| 2024-08-18 |
0.8151 USDT |
243,557.0000 |
0.7785 USDT |
0.7574 USDT |
0.7891 USDT |
0.7958 USDT |
| 2024-08-17 |
0.8983 USDT |
718,959.0000 |
0.9429 USDT |
0.8051 USDT |
0.8483 USDT |
0.8830 USDT |
| 2024-08-16 |
0.9108 USDT |
138,727.0000 |
0.9190 USDT |
0.8908 USDT |
0.9216 USDT |
0.9648 USDT |
| 2024-08-15 |
0.8284 USDT |
1,009,306.0000 |
0.7758 USDT |
0.7648 USDT |
0.8208 USDT |
0.9742 USDT |
| 2024-08-14 |
0.8761 USDT |
1,429,118.0000 |
0.8765 USDT |
0.8062 USDT |
0.8781 USDT |
0.8916 USDT |