Identifier on DigiFinex: trx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.0393 USDT |
140,754.4428 |
0.0368 USDT |
0.0367 USDT |
0.0373 USDT |
0.0373 USDT |
| 2022-04-18 |
0.0436 USDT |
145,918.8007 |
0.0413 USDT |
0.0404 USDT |
0.0412 USDT |
0.0411 USDT |
| 2022-04-17 |
0.0400 USDT |
87,604.8723 |
0.0415 USDT |
0.0408 USDT |
0.0416 USDT |
0.0410 USDT |
| 2022-04-16 |
0.0406 USDT |
106,979.4107 |
0.0413 USDT |
0.0396 USDT |
0.0402 USDT |
0.0400 USDT |
| 2022-04-15 |
0.0418 USDT |
95,183.1854 |
0.0403 USDT |
0.0398 USDT |
0.0404 USDT |
0.0402 USDT |
| 2022-04-14 |
0.0431 USDT |
113,246.2298 |
0.0458 USDT |
0.0441 USDT |
0.0446 USDT |
0.0444 USDT |
| 2022-04-13 |
0.0439 USDT |
111,639.7937 |
0.0428 USDT |
0.0415 USDT |
0.0420 USDT |
0.0415 USDT |
| 2022-04-12 |
0.0472 USDT |
199,191.9301 |
0.0452 USDT |
0.0449 USDT |
0.0462 USDT |
0.0460 USDT |
| 2022-04-11 |
0.0457 USDT |
316,435.8976 |
0.0478 USDT |
0.0475 USDT |
0.0493 USDT |
0.0492 USDT |
| 2022-04-10 |
0.0387 USDT |
209,919.0156 |
0.0375 USDT |
0.0374 USDT |
0.0379 USDT |
0.0403 USDT |
| 2022-04-09 |
0.0396 USDT |
175,551.7307 |
0.0400 USDT |
0.0379 USDT |
0.0390 USDT |
0.0381 USDT |
| 2022-04-08 |
0.0384 USDT |
238,520.3958 |
0.0390 USDT |
0.0386 USDT |
0.0400 USDT |
0.0400 USDT |
| 2022-04-07 |
0.0388 USDT |
137,680.4092 |
0.0387 USDT |
0.0372 USDT |
0.0374 USDT |
0.0373 USDT |
| 2022-04-06 |
0.0348 USDT |
233,106.4069 |
0.0373 USDT |
0.0371 USDT |
0.0381 USDT |
0.0383 USDT |
| 2022-04-05 |
0.0289 USDT |
225,991.7511 |
0.0297 USDT |
0.0295 USDT |
0.0298 USDT |
0.0296 USDT |
| 2022-04-04 |
0.0286 USDT |
245,182.6234 |
0.0305 USDT |
0.0286 USDT |
0.0292 USDT |
0.0286 USDT |
| 2022-04-03 |
0.0266 USDT |
214,452.4763 |
0.0267 USDT |
0.0256 USDT |
0.0263 USDT |
0.0264 USDT |
| 2022-04-02 |
0.0248 USDT |
431,633.0765 |
0.0253 USDT |
0.0252 USDT |
0.0257 USDT |
0.0256 USDT |
| 2022-04-01 |
0.0267 USDT |
337,763.3841 |
0.0254 USDT |
0.0248 USDT |
0.0252 USDT |
0.0250 USDT |
| 2022-03-31 |
0.0245 USDT |
463,529.5816 |
0.0241 USDT |
0.0239 USDT |
0.0247 USDT |
0.0259 USDT |
| 2022-03-30 |
0.0302 USDT |
360,171.2913 |
0.0296 USDT |
0.0289 USDT |
0.0295 USDT |
0.0294 USDT |
| 2022-03-29 |
0.0314 USDT |
201,557.1967 |
0.0325 USDT |
0.0320 USDT |
0.0326 USDT |
0.0328 USDT |
| 2022-03-28 |
0.0319 USDT |
403,263.3108 |
0.0310 USDT |
0.0305 USDT |
0.0313 USDT |
0.0330 USDT |
| 2022-03-27 |
0.0365 USDT |
272,061.7120 |
0.0355 USDT |
0.0337 USDT |
0.0345 USDT |
0.0339 USDT |
| 2022-03-26 |
0.0420 USDT |
125,621.9820 |
0.0414 USDT |
0.0406 USDT |
0.0412 USDT |
0.0406 USDT |
| 2022-03-25 |
0.0405 USDT |
116,913.6522 |
0.0427 USDT |
0.0415 USDT |
0.0420 USDT |
0.0421 USDT |
| 2022-03-24 |
0.0420 USDT |
89,711.8730 |
0.0406 USDT |
0.0397 USDT |
0.0407 USDT |
0.0405 USDT |
| 2022-03-23 |
0.0437 USDT |
79,619.5364 |
0.0438 USDT |
0.0431 USDT |
0.0437 USDT |
0.0431 USDT |
| 2022-03-22 |
0.0460 USDT |
86,947.2524 |
0.0456 USDT |
0.0454 USDT |
0.0459 USDT |
0.0455 USDT |
| 2022-03-21 |
0.0499 USDT |
53,173.8370 |
0.0495 USDT |
0.0488 USDT |
0.0490 USDT |
0.0489 USDT |
| 2022-03-20 |
0.0497 USDT |
121,298.4811 |
0.0511 USDT |
0.0496 USDT |
0.0504 USDT |
0.0501 USDT |
| 2022-03-19 |
0.0494 USDT |
90,620.8484 |
0.0487 USDT |
0.0484 USDT |
0.0489 USDT |
0.0489 USDT |
| 2022-03-18 |
0.0523 USDT |
68,930.4437 |
0.0505 USDT |
0.0499 USDT |
0.0501 USDT |
0.0500 USDT |
| 2022-03-17 |
0.0518 USDT |
38,480.0084 |
0.0521 USDT |
0.0518 USDT |
0.0521 USDT |
0.0521 USDT |
| 2022-03-16 |
0.0531 USDT |
85,118.9555 |
0.0524 USDT |
0.0513 USDT |
0.0522 USDT |
0.0515 USDT |
| 2022-03-15 |
0.0543 USDT |
100,044.3648 |
0.0533 USDT |
0.0527 USDT |
0.0534 USDT |
0.0533 USDT |
| 2022-03-14 |
0.0556 USDT |
55,125.8426 |
0.0558 USDT |
0.0551 USDT |
0.0557 USDT |
0.0554 USDT |
| 2022-03-13 |
0.0557 USDT |
59,286.5782 |
0.0553 USDT |
0.0552 USDT |
0.0561 USDT |
0.0558 USDT |
| 2022-03-12 |
0.0554 USDT |
35,746.2352 |
0.0557 USDT |
0.0557 USDT |
0.0564 USDT |
0.0560 USDT |
| 2022-03-11 |
0.0562 USDT |
121,265.9382 |
0.0573 USDT |
0.0540 USDT |
0.0564 USDT |
0.0543 USDT |
| 2022-03-10 |
0.0595 USDT |
73,678.0623 |
0.0576 USDT |
0.0568 USDT |
0.0575 USDT |
0.0572 USDT |
| 2022-03-09 |
0.0534 USDT |
73,816.7245 |
0.0553 USDT |
0.0550 USDT |
0.0558 USDT |
0.0555 USDT |
| 2022-03-08 |
0.0575 USDT |
88,095.8475 |
0.0563 USDT |
0.0556 USDT |
0.0567 USDT |
0.0568 USDT |
| 2022-03-07 |
0.0612 USDT |
178,477.0539 |
0.0639 USDT |
0.0612 USDT |
0.0630 USDT |
0.0627 USDT |
| 2022-03-06 |
0.0592 USDT |
114,694.6243 |
0.0601 USDT |
0.0591 USDT |
0.0598 USDT |
0.0624 USDT |
| 2022-03-05 |
0.0626 USDT |
72,345.4407 |
0.0579 USDT |
0.0576 USDT |
0.0585 USDT |
0.0585 USDT |
| 2022-03-04 |
0.0640 USDT |
149,368.8799 |
0.0639 USDT |
0.0638 USDT |
0.0663 USDT |
0.0670 USDT |
| 2022-03-03 |
0.0597 USDT |
103,101.0355 |
0.0630 USDT |
0.0618 USDT |
0.0626 USDT |
0.0618 USDT |
| 2022-03-02 |
0.0561 USDT |
49,129.3284 |
0.0571 USDT |
0.0560 USDT |
0.0567 USDT |
0.0562 USDT |
| 2022-03-01 |
0.0568 USDT |
92,100.6740 |
0.0564 USDT |
0.0559 USDT |
0.0572 USDT |
0.0573 USDT |