Identifier on DigiFinex: trx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.0088 USDT |
229,716.8391 |
0.0088 USDT |
0.0088 USDT |
0.0088 USDT |
0.0090 USDT |
| 2024-06-26 |
0.0087 USDT |
466,361.2250 |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
0.0088 USDT |
| 2024-06-25 |
0.0091 USDT |
334,294.8688 |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-06-24 |
0.0096 USDT |
487,950.8437 |
0.0095 USDT |
0.0093 USDT |
0.0094 USDT |
0.0095 USDT |
| 2024-06-23 |
0.0095 USDT |
284,612.5630 |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
0.0096 USDT |
| 2024-06-22 |
0.0099 USDT |
198,304.3815 |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-06-21 |
0.0104 USDT |
372,054.4823 |
0.0102 USDT |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-06-20 |
0.0109 USDT |
162,517.3152 |
0.0108 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |
| 2024-06-19 |
0.0112 USDT |
202,159.1250 |
0.0110 USDT |
0.0110 USDT |
0.0111 USDT |
0.0113 USDT |
| 2024-06-18 |
0.0118 USDT |
534,430.6446 |
0.0118 USDT |
0.0115 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-06-17 |
0.0113 USDT |
362,351.3305 |
0.0113 USDT |
0.0111 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-06-16 |
0.0120 USDT |
266,691.9099 |
0.0120 USDT |
0.0117 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-06-15 |
0.0123 USDT |
221,856.1861 |
0.0124 USDT |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-06-14 |
0.0123 USDT |
474,894.0187 |
0.0121 USDT |
0.0121 USDT |
0.0122 USDT |
0.0123 USDT |
| 2024-06-13 |
0.0123 USDT |
225,551.7430 |
0.0123 USDT |
0.0122 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-06-12 |
0.0126 USDT |
458,124.1559 |
0.0123 USDT |
0.0121 USDT |
0.0122 USDT |
0.0124 USDT |
| 2024-06-11 |
0.0128 USDT |
285,841.5830 |
0.0129 USDT |
0.0128 USDT |
0.0128 USDT |
0.0129 USDT |
| 2024-06-10 |
0.0131 USDT |
262,805.2620 |
0.0128 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-06-09 |
0.0138 USDT |
230,725.1132 |
0.0133 USDT |
0.0132 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-06-08 |
0.0147 USDT |
251,844.2407 |
0.0143 USDT |
0.0140 USDT |
0.0141 USDT |
0.0142 USDT |
| 2024-06-07 |
0.0152 USDT |
951,327.0282 |
0.0145 USDT |
0.0145 USDT |
0.0146 USDT |
0.0153 USDT |
| 2024-06-06 |
0.0149 USDT |
175,677.9878 |
0.0147 USDT |
0.0147 USDT |
0.0148 USDT |
0.0149 USDT |
| 2024-06-05 |
0.0152 USDT |
162,958.9613 |
0.0152 USDT |
0.0150 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-06-04 |
0.0155 USDT |
188,989.2613 |
0.0154 USDT |
0.0152 USDT |
0.0153 USDT |
0.0152 USDT |
| 2024-06-03 |
0.0156 USDT |
179,513.0274 |
0.0155 USDT |
0.0155 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-06-02 |
0.0157 USDT |
256,141.9464 |
0.0153 USDT |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-06-01 |
0.0171 USDT |
146,111.7569 |
0.0166 USDT |
0.0163 USDT |
0.0165 USDT |
0.0163 USDT |
| 2024-05-31 |
0.0176 USDT |
224,173.3558 |
0.0176 USDT |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-05-30 |
0.0185 USDT |
154,499.8968 |
0.0180 USDT |
0.0179 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-05-29 |
0.0193 USDT |
207,553.4563 |
0.0188 USDT |
0.0186 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-05-28 |
0.0199 USDT |
325,725.3299 |
0.0199 USDT |
0.0198 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-05-27 |
0.0198 USDT |
263,427.6030 |
0.0199 USDT |
0.0194 USDT |
0.0194 USDT |
0.0194 USDT |
| 2024-05-26 |
0.0194 USDT |
124,968.8438 |
0.0196 USDT |
0.0196 USDT |
0.0197 USDT |
0.0196 USDT |
| 2024-05-25 |
0.0203 USDT |
89,304.6519 |
0.0202 USDT |
0.0197 USDT |
0.0198 USDT |
0.0197 USDT |
| 2024-05-24 |
0.0212 USDT |
243,578.8838 |
0.0209 USDT |
0.0203 USDT |
0.0204 USDT |
0.0203 USDT |
| 2024-05-23 |
0.0208 USDT |
328,435.9800 |
0.0213 USDT |
0.0213 USDT |
0.0214 USDT |
0.0213 USDT |
| 2024-05-22 |
0.0189 USDT |
203,974.1233 |
0.0190 USDT |
0.0190 USDT |
0.0191 USDT |
0.0196 USDT |
| 2024-05-21 |
0.0186 USDT |
287,128.6867 |
0.0186 USDT |
0.0185 USDT |
0.0186 USDT |
0.0188 USDT |
| 2024-05-20 |
0.0196 USDT |
303,804.0837 |
0.0193 USDT |
0.0185 USDT |
0.0188 USDT |
0.0186 USDT |
| 2024-05-19 |
0.0207 USDT |
136,074.5021 |
0.0208 USDT |
0.0204 USDT |
0.0205 USDT |
0.0205 USDT |
| 2024-05-18 |
0.0202 USDT |
84,291.7449 |
0.0203 USDT |
0.0202 USDT |
0.0203 USDT |
0.0204 USDT |
| 2024-05-17 |
0.0206 USDT |
187,064.9593 |
0.0203 USDT |
0.0201 USDT |
0.0203 USDT |
0.0204 USDT |
| 2024-05-16 |
0.0220 USDT |
208,266.5439 |
0.0218 USDT |
0.0210 USDT |
0.0211 USDT |
0.0211 USDT |
| 2024-05-15 |
0.0234 USDT |
137,512.7884 |
0.0228 USDT |
0.0223 USDT |
0.0224 USDT |
0.0223 USDT |
| 2024-05-14 |
0.0257 USDT |
103,679.8404 |
0.0257 USDT |
0.0249 USDT |
0.0250 USDT |
0.0249 USDT |
| 2024-05-13 |
0.0256 USDT |
113,946.1187 |
0.0254 USDT |
0.0253 USDT |
0.0254 USDT |
0.0256 USDT |
| 2024-05-12 |
0.0260 USDT |
78,584.0000 |
0.0257 USDT |
0.0256 USDT |
0.0257 USDT |
0.0257 USDT |
| 2024-05-11 |
0.0280 USDT |
118,496.9317 |
0.0277 USDT |
0.0266 USDT |
0.0268 USDT |
0.0268 USDT |
| 2024-05-10 |
0.0296 USDT |
485,789.3507 |
0.0305 USDT |
0.0283 USDT |
0.0286 USDT |
0.0286 USDT |
| 2024-05-09 |
0.0312 USDT |
223,715.3210 |
0.0302 USDT |
0.0296 USDT |
0.0301 USDT |
0.0303 USDT |