Identifier on DigiFinex: ethfi3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.9065 USDT |
544,162.0000 |
0.9456 USDT |
0.8304 USDT |
0.8718 USDT |
0.8826 USDT |
| 2024-08-12 |
0.9715 USDT |
715,203.0000 |
0.9090 USDT |
0.8342 USDT |
0.9273 USDT |
0.8591 USDT |
| 2024-08-11 |
1.0617 USDT |
365,024.0000 |
1.1001 USDT |
1.0789 USDT |
1.1674 USDT |
1.2557 USDT |
| 2024-08-10 |
1.0433 USDT |
188,392.0000 |
1.0066 USDT |
0.9970 USDT |
1.0087 USDT |
1.0335 USDT |
| 2024-08-09 |
1.0269 USDT |
226,343.0000 |
1.0742 USDT |
1.0407 USDT |
1.0899 USDT |
1.0525 USDT |
| 2024-08-08 |
1.2238 USDT |
733,967.0000 |
1.0216 USDT |
0.9494 USDT |
1.0134 USDT |
0.9547 USDT |
| 2024-08-07 |
1.5055 USDT |
1,060,545.0000 |
1.4312 USDT |
1.4128 USDT |
1.6095 USDT |
1.6309 USDT |
| 2024-08-06 |
1.6225 USDT |
249,156.0000 |
1.4957 USDT |
1.4154 USDT |
1.5059 USDT |
1.5349 USDT |
| 2024-08-05 |
2.7314 USDT |
595,973.0000 |
2.2171 USDT |
2.0440 USDT |
2.1486 USDT |
2.0874 USDT |
| 2024-08-04 |
1.7835 USDT |
1,738,411.0000 |
1.4348 USDT |
1.4292 USDT |
1.4693 USDT |
1.9747 USDT |
| 2024-08-03 |
1.3281 USDT |
1,951.0000 |
1.5257 USDT |
1.5224 USDT |
1.5402 USDT |
1.5341 USDT |
| 2024-08-02 |
0.9926 USDT |
886,790.0000 |
1.0288 USDT |
1.0007 USDT |
1.0818 USDT |
1.1167 USDT |
| 2024-08-01 |
0.8362 USDT |
293,825.0000 |
0.9787 USDT |
0.9714 USDT |
1.0041 USDT |
0.9885 USDT |
| 2024-07-31 |
0.7538 USDT |
1,015,293.0000 |
0.7376 USDT |
0.7016 USDT |
0.7564 USDT |
0.8038 USDT |
| 2024-07-30 |
0.6960 USDT |
519,217.0000 |
0.6911 USDT |
0.6674 USDT |
0.6926 USDT |
0.7812 USDT |
| 2024-07-29 |
0.6848 USDT |
335,183.0000 |
0.7077 USDT |
0.6616 USDT |
0.6932 USDT |
0.6986 USDT |
| 2024-07-28 |
0.6944 USDT |
97,705.0000 |
0.7095 USDT |
0.7049 USDT |
0.7211 USDT |
0.7616 USDT |
| 2024-07-27 |
0.7075 USDT |
571,595.0000 |
0.6736 USDT |
0.6662 USDT |
0.7010 USDT |
0.7105 USDT |
| 2024-07-26 |
0.8028 USDT |
201,644.0000 |
0.7521 USDT |
0.6959 USDT |
0.7184 USDT |
0.7388 USDT |
| 2024-07-25 |
0.9322 USDT |
1,191,393.0000 |
0.9212 USDT |
0.8675 USDT |
0.9196 USDT |
0.9324 USDT |
| 2024-07-24 |
0.6437 USDT |
771,874.0000 |
0.6446 USDT |
0.6396 USDT |
0.6718 USDT |
0.6953 USDT |
| 2024-07-23 |
0.5220 USDT |
3,289,902.0000 |
0.5302 USDT |
0.5006 USDT |
0.5407 USDT |
0.5852 USDT |
| 2024-07-22 |
0.6100 USDT |
2,413,201.0000 |
0.5690 USDT |
0.5368 USDT |
0.5847 USDT |
0.5918 USDT |
| 2024-07-21 |
0.7774 USDT |
2,786,811.0000 |
0.7315 USDT |
0.6951 USDT |
0.7209 USDT |
0.7481 USDT |
| 2024-07-20 |
0.7192 USDT |
445,404.0000 |
0.7049 USDT |
0.6532 USDT |
0.6946 USDT |
0.6931 USDT |
| 2024-07-19 |
0.8565 USDT |
593,465.0000 |
0.8277 USDT |
0.7262 USDT |
0.7639 USDT |
0.7433 USDT |
| 2024-07-18 |
0.8230 USDT |
225,826.0000 |
0.9071 USDT |
0.9046 USDT |
0.9499 USDT |
0.9173 USDT |
| 2024-07-17 |
0.8689 USDT |
1,841,031.0000 |
0.8454 USDT |
0.7972 USDT |
0.8743 USDT |
0.8075 USDT |
| 2024-07-16 |
1.0430 USDT |
332,385.0000 |
1.0005 USDT |
0.9332 USDT |
0.9730 USDT |
1.0010 USDT |
| 2024-07-15 |
1.1271 USDT |
2,045,526.0000 |
1.2106 USDT |
0.9477 USDT |
0.9969 USDT |
0.9954 USDT |
| 2024-07-14 |
1.5244 USDT |
156,280.0000 |
1.5502 USDT |
1.4188 USDT |
1.4602 USDT |
1.4560 USDT |
| 2024-07-13 |
1.5790 USDT |
338,300.0000 |
1.5703 USDT |
1.4852 USDT |
1.5768 USDT |
1.5697 USDT |
| 2024-07-12 |
1.6273 USDT |
361,016.0000 |
1.6252 USDT |
1.5009 USDT |
1.5788 USDT |
1.6114 USDT |
| 2024-07-11 |
1.3886 USDT |
196,276.0000 |
1.4043 USDT |
1.3844 USDT |
1.4201 USDT |
1.5898 USDT |
| 2024-07-10 |
1.3671 USDT |
162,306.0000 |
1.3113 USDT |
1.3010 USDT |
1.3940 USDT |
1.4063 USDT |
| 2024-07-09 |
1.5708 USDT |
42,364.0000 |
1.5566 USDT |
1.5082 USDT |
1.5617 USDT |
1.5616 USDT |
| 2024-07-08 |
1.9079 USDT |
1,618,195.0000 |
1.8354 USDT |
1.7937 USDT |
2.0309 USDT |
2.0533 USDT |
| 2024-07-07 |
2.9375 USDT |
393,247.0000 |
2.7067 USDT |
2.5462 USDT |
2.6819 USDT |
2.8733 USDT |
| 2024-07-06 |
3.4309 USDT |
510,359.0000 |
3.6538 USDT |
2.6570 USDT |
2.8529 USDT |
2.7490 USDT |
| 2024-07-05 |
3.6631 USDT |
108,076.0000 |
3.5830 USDT |
3.4740 USDT |
3.6412 USDT |
3.7527 USDT |
| 2024-07-04 |
2.3588 USDT |
311,258.0000 |
2.2720 USDT |
2.2720 USDT |
2.4439 USDT |
2.9068 USDT |
| 2024-07-03 |
1.7899 USDT |
220,725.0000 |
1.9182 USDT |
1.9016 USDT |
1.9897 USDT |
2.0658 USDT |
| 2024-07-02 |
1.3538 USDT |
275,967.0000 |
1.3924 USDT |
1.3518 USDT |
1.4216 USDT |
1.4560 USDT |
| 2024-07-01 |
1.0078 USDT |
107,794.0000 |
1.0519 USDT |
1.0440 USDT |
1.0761 USDT |
1.1161 USDT |
| 2024-06-30 |
1.1100 USDT |
259,620.0000 |
1.0829 USDT |
0.9903 USDT |
1.0229 USDT |
1.0208 USDT |
| 2024-06-29 |
1.0078 USDT |
116,509.0000 |
1.0056 USDT |
1.0017 USDT |
1.0641 USDT |
1.0921 USDT |
| 2024-06-28 |
0.8945 USDT |
1,106,818.0000 |
0.8378 USDT |
0.8242 USDT |
0.8772 USDT |
0.9665 USDT |
| 2024-06-27 |
0.8871 USDT |
598,420.0000 |
0.8807 USDT |
0.8015 USDT |
0.8585 USDT |
0.8651 USDT |
| 2024-06-26 |
0.9313 USDT |
478,982.0000 |
0.9234 USDT |
0.8764 USDT |
0.9306 USDT |
0.9090 USDT |
| 2024-06-25 |
0.9167 USDT |
240,872.0000 |
0.8768 USDT |
0.8440 USDT |
0.8985 USDT |
0.8965 USDT |