Identifier on DigiFinex: trx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
0.0357 USDT |
246,616.5508 |
0.0350 USDT |
0.0345 USDT |
0.0350 USDT |
0.0346 USDT |
| 2021-11-19 |
0.0379 USDT |
268,273.6337 |
0.0364 USDT |
0.0359 USDT |
0.0363 USDT |
0.0362 USDT |
| 2021-11-18 |
0.0344 USDT |
252,233.5469 |
0.0386 USDT |
0.0383 USDT |
0.0395 USDT |
0.0400 USDT |
| 2021-11-17 |
0.0311 USDT |
295,611.6200 |
0.0303 USDT |
0.0297 USDT |
0.0307 USDT |
0.0307 USDT |
| 2021-11-16 |
0.0294 USDT |
343,281.2818 |
0.0310 USDT |
0.0304 USDT |
0.0309 USDT |
0.0305 USDT |
| 2021-11-15 |
0.0235 USDT |
474,353.1791 |
0.0239 USDT |
0.0227 USDT |
0.0234 USDT |
0.0231 USDT |
| 2021-11-14 |
0.0304 USDT |
341,528.1048 |
0.0287 USDT |
0.0279 USDT |
0.0289 USDT |
0.0286 USDT |
| 2021-11-13 |
0.0333 USDT |
295,720.0167 |
0.0315 USDT |
0.0310 USDT |
0.0319 USDT |
0.0318 USDT |
| 2021-11-12 |
0.0364 USDT |
273,930.2780 |
0.0373 USDT |
0.0361 USDT |
0.0368 USDT |
0.0368 USDT |
| 2021-11-11 |
0.0362 USDT |
250,564.2487 |
0.0349 USDT |
0.0348 USDT |
0.0354 USDT |
0.0350 USDT |
| 2021-11-10 |
0.0320 USDT |
468,404.9947 |
0.0341 USDT |
0.0335 USDT |
0.0368 USDT |
0.0385 USDT |
| 2021-11-09 |
0.0333 USDT |
283,682.3731 |
0.0316 USDT |
0.0312 USDT |
0.0320 USDT |
0.0326 USDT |
| 2021-11-08 |
0.0385 USDT |
261,988.2528 |
0.0376 USDT |
0.0357 USDT |
0.0367 USDT |
0.0358 USDT |
| 2021-11-07 |
0.0430 USDT |
217,579.2077 |
0.0419 USDT |
0.0413 USDT |
0.0420 USDT |
0.0419 USDT |
| 2021-11-06 |
0.0448 USDT |
288,983.6042 |
0.0461 USDT |
0.0444 USDT |
0.0446 USDT |
0.0446 USDT |
| 2021-11-05 |
0.0427 USDT |
264,181.0183 |
0.0433 USDT |
0.0433 USDT |
0.0440 USDT |
0.0439 USDT |
| 2021-11-04 |
0.0423 USDT |
218,883.2448 |
0.0439 USDT |
0.0434 USDT |
0.0439 USDT |
0.0436 USDT |
| 2021-11-03 |
0.0410 USDT |
265,910.7673 |
0.0406 USDT |
0.0396 USDT |
0.0406 USDT |
0.0405 USDT |
| 2021-11-02 |
0.0423 USDT |
296,364.2589 |
0.0382 USDT |
0.0381 USDT |
0.0398 USDT |
0.0403 USDT |
| 2021-11-01 |
0.0485 USDT |
154,202.0754 |
0.0485 USDT |
0.0485 USDT |
0.0492 USDT |
0.0488 USDT |
| 2021-10-31 |
0.0493 USDT |
219,591.1709 |
0.0481 USDT |
0.0471 USDT |
0.0482 USDT |
0.0473 USDT |
| 2021-10-30 |
0.0487 USDT |
213,314.9421 |
0.0475 USDT |
0.0468 USDT |
0.0480 USDT |
0.0503 USDT |
| 2021-10-29 |
0.0559 USDT |
151,907.3466 |
0.0527 USDT |
0.0521 USDT |
0.0528 USDT |
0.0526 USDT |
| 2021-10-28 |
0.0623 USDT |
146,942.0332 |
0.0587 USDT |
0.0587 USDT |
0.0600 USDT |
0.0590 USDT |
| 2021-10-27 |
0.0602 USDT |
152,340.0055 |
0.0662 USDT |
0.0650 USDT |
0.0666 USDT |
0.0673 USDT |
| 2021-10-26 |
0.0490 USDT |
218,448.7348 |
0.0488 USDT |
0.0488 USDT |
0.0514 USDT |
0.0518 USDT |
| 2021-10-25 |
0.0531 USDT |
121,860.9075 |
0.0535 USDT |
0.0527 USDT |
0.0535 USDT |
0.0536 USDT |
| 2021-10-24 |
0.0549 USDT |
176,546.4648 |
0.0564 USDT |
0.0550 USDT |
0.0559 USDT |
0.0554 USDT |
| 2021-10-23 |
0.0544 USDT |
158,124.4947 |
0.0548 USDT |
0.0535 USDT |
0.0547 USDT |
0.0539 USDT |
| 2021-10-22 |
0.0538 USDT |
154,676.5280 |
0.0553 USDT |
0.0548 USDT |
0.0556 USDT |
0.0564 USDT |
| 2021-10-21 |
0.0507 USDT |
154,696.4281 |
0.0545 USDT |
0.0535 USDT |
0.0548 USDT |
0.0548 USDT |
| 2021-10-20 |
0.0513 USDT |
184,783.0807 |
0.0498 USDT |
0.0494 USDT |
0.0506 USDT |
0.0498 USDT |
| 2021-10-19 |
0.0562 USDT |
161,833.8403 |
0.0559 USDT |
0.0550 USDT |
0.0557 USDT |
0.0550 USDT |
| 2021-10-18 |
0.0590 USDT |
141,053.8298 |
0.0598 USDT |
0.0585 USDT |
0.0598 USDT |
0.0597 USDT |
| 2021-10-17 |
0.0570 USDT |
214,195.1587 |
0.0541 USDT |
0.0541 USDT |
0.0566 USDT |
0.0594 USDT |
| 2021-10-16 |
0.0577 USDT |
167,594.2540 |
0.0581 USDT |
0.0580 USDT |
0.0590 USDT |
0.0586 USDT |
| 2021-10-15 |
0.0603 USDT |
151,900.3995 |
0.0565 USDT |
0.0562 USDT |
0.0586 USDT |
0.0589 USDT |
| 2021-10-14 |
0.0616 USDT |
134,767.1384 |
0.0631 USDT |
0.0618 USDT |
0.0632 USDT |
0.0634 USDT |
| 2021-10-13 |
0.0666 USDT |
138,932.4788 |
0.0632 USDT |
0.0616 USDT |
0.0626 USDT |
0.0622 USDT |
| 2021-10-12 |
0.0700 USDT |
103,893.7163 |
0.0680 USDT |
0.0670 USDT |
0.0678 USDT |
0.0676 USDT |
| 2021-10-11 |
0.0619 USDT |
131,772.7247 |
0.0671 USDT |
0.0640 USDT |
0.0654 USDT |
0.0651 USDT |
| 2021-10-10 |
0.0578 USDT |
236,663.4966 |
0.0590 USDT |
0.0590 USDT |
0.0616 USDT |
0.0615 USDT |
| 2021-10-09 |
0.0560 USDT |
83,812.7353 |
0.0535 USDT |
0.0535 USDT |
0.0547 USDT |
0.0551 USDT |
| 2021-10-08 |
0.0650 USDT |
93,476.2658 |
0.0665 USDT |
0.0641 USDT |
0.0660 USDT |
0.0643 USDT |
| 2021-10-07 |
0.0692 USDT |
87,236.3406 |
0.0689 USDT |
0.0688 USDT |
0.0707 USDT |
0.0705 USDT |
| 2021-10-06 |
0.0728 USDT |
77,463.7897 |
0.0707 USDT |
0.0700 USDT |
0.0714 USDT |
0.0705 USDT |
| 2021-10-05 |
0.0724 USDT |
178,942.3532 |
0.0701 USDT |
0.0647 USDT |
0.0679 USDT |
0.0684 USDT |
| 2021-10-04 |
0.0794 USDT |
95,171.6050 |
0.0793 USDT |
0.0743 USDT |
0.0793 USDT |
0.0744 USDT |
| 2021-10-03 |
0.0747 USDT |
133,538.4721 |
0.0710 USDT |
0.0704 USDT |
0.0729 USDT |
0.0737 USDT |
| 2021-10-02 |
0.0766 USDT |
70,250.9899 |
0.0748 USDT |
0.0728 USDT |
0.0744 USDT |
0.0744 USDT |