Identifier on DigiFinex: trx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
1.1033 USDT |
2,795.2127 |
1.0889 USDT |
1.0800 USDT |
1.0851 USDT |
1.0808 USDT |
| 2024-10-04 |
1.1558 USDT |
62.3423 |
1.1473 USDT |
1.1444 USDT |
1.1484 USDT |
1.1444 USDT |
| 2024-10-03 |
1.0996 USDT |
5,843.3460 |
1.0894 USDT |
1.0811 USDT |
1.0953 USDT |
1.1246 USDT |
| 2024-10-02 |
1.0932 USDT |
733.1376 |
1.0972 USDT |
1.0847 USDT |
1.0972 USDT |
1.0870 USDT |
| 2024-10-01 |
1.1163 USDT |
276.2742 |
1.0906 USDT |
1.0838 USDT |
1.0909 USDT |
1.0840 USDT |
| 2024-09-30 |
1.1328 USDT |
67.6523 |
1.1510 USDT |
1.1486 USDT |
1.1535 USDT |
1.1486 USDT |
| 2024-09-29 |
1.1371 USDT |
1,200.7167 |
1.1644 USDT |
1.1519 USDT |
1.1646 USDT |
1.1528 USDT |
| 2024-09-28 |
1.1085 USDT |
1,529.3767 |
1.1096 USDT |
1.1024 USDT |
1.1096 USDT |
1.1040 USDT |
| 2024-09-27 |
1.1057 USDT |
2,724.7643 |
1.1219 USDT |
1.1097 USDT |
1.1163 USDT |
1.1122 USDT |
| 2024-09-26 |
1.0493 USDT |
2,086.4868 |
1.0798 USDT |
1.0728 USDT |
1.0806 USDT |
1.0808 USDT |
| 2024-09-25 |
1.0250 USDT |
1,951.6883 |
1.0251 USDT |
1.0128 USDT |
1.0159 USDT |
1.0151 USDT |
| 2024-09-24 |
1.0506 USDT |
2,788.0790 |
1.0526 USDT |
1.0250 USDT |
1.0342 USDT |
1.0280 USDT |
| 2024-09-23 |
1.0535 USDT |
2,422.9155 |
1.0634 USDT |
1.0602 USDT |
1.0663 USDT |
1.0663 USDT |
| 2024-09-22 |
1.0441 USDT |
3,944.1194 |
1.0377 USDT |
1.0307 USDT |
1.0371 USDT |
1.0467 USDT |
| 2024-09-21 |
1.0531 USDT |
1,240.3260 |
1.0546 USDT |
1.0517 USDT |
1.0521 USDT |
1.0517 USDT |
| 2024-09-20 |
1.0526 USDT |
2,154.6796 |
1.0536 USDT |
1.0449 USDT |
1.0518 USDT |
1.0572 USDT |
| 2024-09-19 |
1.0228 USDT |
2,403.1300 |
1.0368 USDT |
1.0249 USDT |
1.0321 USDT |
1.0432 USDT |
| 2024-09-18 |
1.0054 USDT |
2,022.5576 |
0.9990 USDT |
0.9918 USDT |
0.9963 USDT |
0.9961 USDT |
| 2024-09-17 |
1.0161 USDT |
3,587.9103 |
1.0247 USDT |
1.0077 USDT |
1.0142 USDT |
1.0130 USDT |
| 2024-09-16 |
0.9876 USDT |
3,433.3579 |
0.9893 USDT |
0.9736 USDT |
0.9827 USDT |
0.9868 USDT |
| 2024-09-15 |
0.9767 USDT |
3,249.9025 |
1.0054 USDT |
0.9851 USDT |
0.9941 USDT |
0.9875 USDT |
| 2024-09-14 |
0.9691 USDT |
1,756.6382 |
0.9611 USDT |
0.9575 USDT |
0.9640 USDT |
0.9643 USDT |
| 2024-09-13 |
1.0147 USDT |
2,214.9971 |
0.9918 USDT |
0.9859 USDT |
0.9932 USDT |
0.9921 USDT |
| 2024-09-12 |
1.0783 USDT |
1,377.6269 |
1.0615 USDT |
1.0537 USDT |
1.0583 USDT |
1.0572 USDT |
| 2024-09-11 |
1.0706 USDT |
3,146.3871 |
1.0660 USDT |
1.0595 USDT |
1.0668 USDT |
1.0865 USDT |
| 2024-09-10 |
1.0848 USDT |
2,766.1678 |
1.0701 USDT |
1.0595 USDT |
1.0651 USDT |
1.0710 USDT |
| 2024-09-09 |
1.1010 USDT |
2,755.1441 |
1.1108 USDT |
1.1018 USDT |
1.1090 USDT |
1.1090 USDT |
| 2024-09-08 |
1.0628 USDT |
3,313.6308 |
1.0801 USDT |
1.0688 USDT |
1.0812 USDT |
1.0834 USDT |
| 2024-09-07 |
1.0034 USDT |
6,266.5557 |
1.0196 USDT |
1.0192 USDT |
1.0311 USDT |
1.0555 USDT |
| 2024-09-06 |
1.0111 USDT |
8,352.9704 |
1.0107 USDT |
0.9814 USDT |
0.9971 USDT |
0.9832 USDT |
| 2024-09-05 |
1.0223 USDT |
5,823.2979 |
1.0253 USDT |
1.0118 USDT |
1.0204 USDT |
1.0159 USDT |
| 2024-09-04 |
1.0271 USDT |
5,095.0757 |
1.0190 USDT |
1.0018 USDT |
1.0134 USDT |
1.0147 USDT |
| 2024-09-03 |
1.0786 USDT |
3,952.2481 |
1.0452 USDT |
1.0345 USDT |
1.0453 USDT |
1.0433 USDT |
| 2024-09-02 |
1.1440 USDT |
4,360.3992 |
1.1618 USDT |
1.1002 USDT |
1.1108 USDT |
1.1149 USDT |
| 2024-09-01 |
1.1647 USDT |
2,982.2166 |
1.1595 USDT |
1.1544 USDT |
1.1600 USDT |
1.1559 USDT |
| 2024-08-31 |
1.1974 USDT |
2,797.8715 |
1.1724 USDT |
1.1704 USDT |
1.1937 USDT |
1.1821 USDT |
| 2024-08-30 |
1.2504 USDT |
3,152.3791 |
1.2421 USDT |
1.2212 USDT |
1.2298 USDT |
1.2323 USDT |
| 2024-08-29 |
1.2441 USDT |
3,085.4812 |
1.2538 USDT |
1.2310 USDT |
1.2501 USDT |
1.2442 USDT |
| 2024-08-28 |
1.2037 USDT |
6,093.7673 |
1.2068 USDT |
1.1824 USDT |
1.1963 USDT |
1.1886 USDT |
| 2024-08-27 |
1.2881 USDT |
7,283.7873 |
1.2934 USDT |
1.2450 USDT |
1.2921 USDT |
1.2493 USDT |
| 2024-08-26 |
1.3858 USDT |
7,265.8104 |
1.3652 USDT |
1.2849 USDT |
1.3078 USDT |
1.2937 USDT |
| 2024-08-25 |
1.3078 USDT |
5,719.6337 |
1.3645 USDT |
1.3608 USDT |
1.3782 USDT |
1.4177 USDT |
| 2024-08-24 |
1.2545 USDT |
5,767.3580 |
1.2454 USDT |
1.2252 USDT |
1.2399 USDT |
1.2271 USDT |
| 2024-08-23 |
1.1710 USDT |
9,725.5150 |
1.2139 USDT |
1.1777 USDT |
1.2026 USDT |
1.2085 USDT |
| 2024-08-22 |
1.1378 USDT |
6,553.8522 |
1.1603 USDT |
1.1414 USDT |
1.1572 USDT |
1.1604 USDT |
| 2024-08-21 |
1.2843 USDT |
15,535.7425 |
1.2598 USDT |
1.1130 USDT |
1.1412 USDT |
1.1307 USDT |
| 2024-08-20 |
1.0648 USDT |
52,645.3778 |
1.0753 USDT |
1.0241 USDT |
1.0920 USDT |
1.2386 USDT |
| 2024-08-19 |
0.8452 USDT |
19,868.3147 |
0.8561 USDT |
0.8436 USDT |
0.8995 USDT |
0.9243 USDT |
| 2024-08-18 |
0.7619 USDT |
4,653.3560 |
0.7542 USDT |
0.7540 USDT |
0.7607 USDT |
0.7752 USDT |
| 2024-08-17 |
0.7771 USDT |
3,941.6412 |
0.7847 USDT |
0.7711 USDT |
0.7781 USDT |
0.7733 USDT |