Identifier on DigiFinex: trx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0649 USDT |
246,071.7045 |
0.0609 USDT |
0.0549 USDT |
0.0584 USDT |
0.0571 USDT |
| 2022-02-27 |
0.0658 USDT |
258,403.6112 |
0.0641 USDT |
0.0641 USDT |
0.0709 USDT |
0.0700 USDT |
| 2022-02-26 |
0.0652 USDT |
96,101.2055 |
0.0665 USDT |
0.0653 USDT |
0.0664 USDT |
0.0661 USDT |
| 2022-02-25 |
0.0673 USDT |
264,761.1658 |
0.0745 USDT |
0.0644 USDT |
0.0683 USDT |
0.0677 USDT |
| 2022-02-24 |
0.0715 USDT |
165,967.4157 |
0.0635 USDT |
0.0634 USDT |
0.0652 USDT |
0.0643 USDT |
| 2022-02-23 |
0.0601 USDT |
140,726.3985 |
0.0613 USDT |
0.0612 USDT |
0.0629 USDT |
0.0651 USDT |
| 2022-02-22 |
0.0669 USDT |
132,981.9852 |
0.0615 USDT |
0.0604 USDT |
0.0611 USDT |
0.0605 USDT |
| 2022-02-21 |
0.0632 USDT |
228,190.7624 |
0.0651 USDT |
0.0640 USDT |
0.0657 USDT |
0.0686 USDT |
| 2022-02-20 |
0.0645 USDT |
102,429.9502 |
0.0642 USDT |
0.0620 USDT |
0.0638 USDT |
0.0633 USDT |
| 2022-02-19 |
0.0599 USDT |
85,498.8963 |
0.0599 USDT |
0.0599 USDT |
0.0617 USDT |
0.0618 USDT |
| 2022-02-18 |
0.0623 USDT |
111,446.7745 |
0.0620 USDT |
0.0615 USDT |
0.0624 USDT |
0.0627 USDT |
| 2022-02-17 |
0.0572 USDT |
197,591.1972 |
0.0590 USDT |
0.0587 USDT |
0.0628 USDT |
0.0632 USDT |
| 2022-02-16 |
0.0546 USDT |
96,738.0916 |
0.0551 USDT |
0.0533 USDT |
0.0539 USDT |
0.0539 USDT |
| 2022-02-15 |
0.0555 USDT |
76,527.9377 |
0.0542 USDT |
0.0529 USDT |
0.0545 USDT |
0.0535 USDT |
| 2022-02-14 |
0.0609 USDT |
115,101.6234 |
0.0605 USDT |
0.0598 USDT |
0.0601 USDT |
0.0598 USDT |
| 2022-02-13 |
0.0615 USDT |
81,925.1731 |
0.0621 USDT |
0.0598 USDT |
0.0610 USDT |
0.0600 USDT |
| 2022-02-12 |
0.0631 USDT |
115,768.3541 |
0.0616 USDT |
0.0615 USDT |
0.0639 USDT |
0.0638 USDT |
| 2022-02-11 |
0.0560 USDT |
233,374.3277 |
0.0596 USDT |
0.0592 USDT |
0.0612 USDT |
0.0630 USDT |
| 2022-02-10 |
0.0484 USDT |
178,947.3365 |
0.0487 USDT |
0.0486 USDT |
0.0499 USDT |
0.0500 USDT |
| 2022-02-09 |
0.0522 USDT |
89,560.2822 |
0.0505 USDT |
0.0490 USDT |
0.0496 USDT |
0.0495 USDT |
| 2022-02-08 |
0.0533 USDT |
179,464.2267 |
0.0554 USDT |
0.0534 USDT |
0.0545 USDT |
0.0541 USDT |
| 2022-02-07 |
0.0553 USDT |
153,826.6507 |
0.0519 USDT |
0.0511 USDT |
0.0528 USDT |
0.0528 USDT |
| 2022-02-06 |
0.0618 USDT |
68,955.3382 |
0.0613 USDT |
0.0589 USDT |
0.0611 USDT |
0.0591 USDT |
| 2022-02-05 |
0.0632 USDT |
80,954.4471 |
0.0640 USDT |
0.0621 USDT |
0.0627 USDT |
0.0627 USDT |
| 2022-02-04 |
0.0709 USDT |
80,065.2040 |
0.0673 USDT |
0.0664 USDT |
0.0675 USDT |
0.0675 USDT |
| 2022-02-03 |
0.0863 USDT |
98,571.4411 |
0.0852 USDT |
0.0832 USDT |
0.0838 USDT |
0.0835 USDT |
| 2022-02-02 |
0.0817 USDT |
104,938.4224 |
0.0818 USDT |
0.0808 USDT |
0.0820 USDT |
0.0861 USDT |
| 2022-02-01 |
0.0852 USDT |
75,873.4665 |
0.0846 USDT |
0.0817 USDT |
0.0838 USDT |
0.0838 USDT |
| 2022-01-31 |
0.0932 USDT |
37,102.6232 |
0.0895 USDT |
0.0880 USDT |
0.0891 USDT |
0.0887 USDT |
| 2022-01-30 |
0.0866 USDT |
94,438.1743 |
0.0904 USDT |
0.0876 USDT |
0.0907 USDT |
0.0903 USDT |
| 2022-01-29 |
0.0912 USDT |
79,555.9869 |
0.0873 USDT |
0.0839 USDT |
0.0863 USDT |
0.0839 USDT |
| 2022-01-28 |
0.1025 USDT |
53,105.7884 |
0.1012 USDT |
0.0962 USDT |
0.0981 USDT |
0.0981 USDT |
| 2022-01-27 |
0.1073 USDT |
89,038.3971 |
0.1059 USDT |
0.1041 USDT |
0.1107 USDT |
0.1107 USDT |
| 2022-01-26 |
0.1035 USDT |
149,873.6775 |
0.1008 USDT |
0.1008 USDT |
0.1083 USDT |
0.1089 USDT |
| 2022-01-25 |
0.1147 USDT |
71,074.2261 |
0.1120 USDT |
0.1082 USDT |
0.1109 USDT |
0.1095 USDT |
| 2022-01-24 |
0.1254 USDT |
144,166.6347 |
0.1234 USDT |
0.1127 USDT |
0.1175 USDT |
0.1156 USDT |
| 2022-01-23 |
0.1103 USDT |
152,972.6048 |
0.1155 USDT |
0.1117 USDT |
0.1145 USDT |
0.1131 USDT |
| 2022-01-22 |
0.1123 USDT |
254,884.8059 |
0.1208 USDT |
0.1074 USDT |
0.1123 USDT |
0.1116 USDT |
| 2022-01-21 |
0.0799 USDT |
482,060.9595 |
0.0825 USDT |
0.0815 USDT |
0.0842 USDT |
0.0974 USDT |
| 2022-01-20 |
0.0646 USDT |
173,108.1772 |
0.0614 USDT |
0.0611 USDT |
0.0623 USDT |
0.0686 USDT |
| 2022-01-19 |
0.0699 USDT |
135,173.5825 |
0.0671 USDT |
0.0666 USDT |
0.0677 USDT |
0.0678 USDT |
| 2022-01-18 |
0.0693 USDT |
95,050.0377 |
0.0708 USDT |
0.0677 USDT |
0.0692 USDT |
0.0698 USDT |
| 2022-01-17 |
0.0641 USDT |
127,926.5012 |
0.0637 USDT |
0.0630 USDT |
0.0646 USDT |
0.0644 USDT |
| 2022-01-16 |
0.0678 USDT |
45,447.2241 |
0.0681 USDT |
0.0674 USDT |
0.0687 USDT |
0.0678 USDT |
| 2022-01-15 |
0.0722 USDT |
49,944.9844 |
0.0697 USDT |
0.0695 USDT |
0.0707 USDT |
0.0710 USDT |
| 2022-01-14 |
0.0763 USDT |
64,445.9198 |
0.0738 USDT |
0.0714 USDT |
0.0735 USDT |
0.0735 USDT |
| 2022-01-13 |
0.0761 USDT |
95,609.7538 |
0.0777 USDT |
0.0776 USDT |
0.0792 USDT |
0.0786 USDT |
| 2022-01-12 |
0.0815 USDT |
57,851.1485 |
0.0747 USDT |
0.0729 USDT |
0.0744 USDT |
0.0745 USDT |
| 2022-01-11 |
0.0881 USDT |
293,673.5858 |
0.0853 USDT |
0.0852 USDT |
0.0860 USDT |
0.0853 USDT |
| 2022-01-10 |
0.0868 USDT |
111,858.7146 |
0.0947 USDT |
0.0924 USDT |
0.0943 USDT |
0.0934 USDT |