Identifier on DigiFinex: trx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0404 USDT |
923,910.2113 |
0.0400 USDT |
0.0399 USDT |
0.0420 USDT |
0.0408 USDT |
| 2024-03-18 |
0.0348 USDT |
89,571.4262 |
0.0362 USDT |
0.0354 USDT |
0.0356 USDT |
0.0356 USDT |
| 2024-03-17 |
0.0346 USDT |
89,040.6756 |
0.0343 USDT |
0.0336 USDT |
0.0339 USDT |
0.0337 USDT |
| 2024-03-16 |
0.0338 USDT |
183,626.5121 |
0.0342 USDT |
0.0342 USDT |
0.0346 USDT |
0.0346 USDT |
| 2024-03-15 |
0.0336 USDT |
166,023.8809 |
0.0341 USDT |
0.0333 USDT |
0.0337 USDT |
0.0337 USDT |
| 2024-03-14 |
0.0311 USDT |
283,139.7780 |
0.0317 USDT |
0.0314 USDT |
0.0318 USDT |
0.0322 USDT |
| 2024-03-13 |
0.0299 USDT |
68,478.2703 |
0.0299 USDT |
0.0296 USDT |
0.0297 USDT |
0.0296 USDT |
| 2024-03-12 |
0.0296 USDT |
281,919.2447 |
0.0296 USDT |
0.0293 USDT |
0.0299 USDT |
0.0301 USDT |
| 2024-03-11 |
0.0290 USDT |
120,165.3561 |
0.0294 USDT |
0.0288 USDT |
0.0290 USDT |
0.0289 USDT |
| 2024-03-10 |
0.0278 USDT |
126,697.2447 |
0.0279 USDT |
0.0279 USDT |
0.0280 USDT |
0.0287 USDT |
| 2024-03-09 |
0.0271 USDT |
75,682.6991 |
0.0274 USDT |
0.0273 USDT |
0.0274 USDT |
0.0273 USDT |
| 2024-03-08 |
0.0267 USDT |
222,069.1042 |
0.0263 USDT |
0.0262 USDT |
0.0264 USDT |
0.0270 USDT |
| 2024-03-07 |
0.0266 USDT |
98,373.6631 |
0.0269 USDT |
0.0265 USDT |
0.0266 USDT |
0.0266 USDT |
| 2024-03-06 |
0.0272 USDT |
155,792.1077 |
0.0267 USDT |
0.0264 USDT |
0.0266 USDT |
0.0265 USDT |
| 2024-03-05 |
0.0264 USDT |
670,117.7644 |
0.0255 USDT |
0.0253 USDT |
0.0257 USDT |
0.0279 USDT |
| 2024-03-04 |
0.0250 USDT |
154,156.8947 |
0.0250 USDT |
0.0249 USDT |
0.0251 USDT |
0.0252 USDT |
| 2024-03-03 |
0.0250 USDT |
93,110.6308 |
0.0252 USDT |
0.0249 USDT |
0.0251 USDT |
0.0250 USDT |
| 2024-03-02 |
0.0249 USDT |
107,310.1215 |
0.0248 USDT |
0.0248 USDT |
0.0249 USDT |
0.0248 USDT |
| 2024-03-01 |
0.0248 USDT |
132,027.5468 |
0.0248 USDT |
0.0247 USDT |
0.0248 USDT |
0.0247 USDT |
| 2024-02-29 |
0.0243 USDT |
203,073.7799 |
0.0248 USDT |
0.0245 USDT |
0.0247 USDT |
0.0252 USDT |
| 2024-02-28 |
0.0240 USDT |
230,613.7832 |
0.0240 USDT |
0.0240 USDT |
0.0243 USDT |
0.0243 USDT |
| 2024-02-27 |
0.0247 USDT |
198,329.7676 |
0.0247 USDT |
0.0234 USDT |
0.0240 USDT |
0.0239 USDT |
| 2024-02-26 |
0.0265 USDT |
127,412.2106 |
0.0262 USDT |
0.0256 USDT |
0.0259 USDT |
0.0257 USDT |
| 2024-02-25 |
0.0269 USDT |
97,978.1414 |
0.0269 USDT |
0.0267 USDT |
0.0269 USDT |
0.0270 USDT |
| 2024-02-24 |
0.0269 USDT |
75,642.6075 |
0.0272 USDT |
0.0269 USDT |
0.0272 USDT |
0.0269 USDT |
| 2024-02-23 |
0.0263 USDT |
152,235.3571 |
0.0265 USDT |
0.0263 USDT |
0.0265 USDT |
0.0264 USDT |
| 2024-02-22 |
0.0259 USDT |
132,651.3427 |
0.0257 USDT |
0.0257 USDT |
0.0260 USDT |
0.0262 USDT |
| 2024-02-21 |
0.0260 USDT |
182,366.1702 |
0.0263 USDT |
0.0258 USDT |
0.0261 USDT |
0.0262 USDT |
| 2024-02-20 |
0.0272 USDT |
130,473.9151 |
0.0266 USDT |
0.0257 USDT |
0.0259 USDT |
0.0257 USDT |
| 2024-02-19 |
0.0282 USDT |
85,904.8884 |
0.0278 USDT |
0.0276 USDT |
0.0277 USDT |
0.0277 USDT |
| 2024-02-18 |
0.0287 USDT |
98,842.9821 |
0.0287 USDT |
0.0284 USDT |
0.0287 USDT |
0.0287 USDT |
| 2024-02-17 |
0.0283 USDT |
129,981.2246 |
0.0280 USDT |
0.0279 USDT |
0.0281 USDT |
0.0281 USDT |
| 2024-02-16 |
0.0312 USDT |
124,063.6000 |
0.0315 USDT |
0.0304 USDT |
0.0306 USDT |
0.0304 USDT |
| 2024-02-15 |
0.0321 USDT |
157,832.6202 |
0.0320 USDT |
0.0316 USDT |
0.0318 USDT |
0.0317 USDT |
| 2024-02-14 |
0.0338 USDT |
106,979.4673 |
0.0336 USDT |
0.0325 USDT |
0.0333 USDT |
0.0328 USDT |
| 2024-02-13 |
0.0363 USDT |
110,559.9817 |
0.0363 USDT |
0.0349 USDT |
0.0351 USDT |
0.0350 USDT |
| 2024-02-12 |
0.0370 USDT |
101,808.9341 |
0.0370 USDT |
0.0364 USDT |
0.0367 USDT |
0.0366 USDT |
| 2024-02-11 |
0.0373 USDT |
64,661.6838 |
0.0375 USDT |
0.0373 USDT |
0.0375 USDT |
0.0375 USDT |
| 2024-02-10 |
0.0380 USDT |
73,754.4450 |
0.0378 USDT |
0.0373 USDT |
0.0375 USDT |
0.0375 USDT |
| 2024-02-09 |
0.0391 USDT |
100,560.8558 |
0.0383 USDT |
0.0382 USDT |
0.0387 USDT |
0.0384 USDT |
| 2024-02-08 |
0.0385 USDT |
87,786.6637 |
0.0396 USDT |
0.0394 USDT |
0.0397 USDT |
0.0399 USDT |
| 2024-02-07 |
0.0378 USDT |
203,813.0024 |
0.0366 USDT |
0.0362 USDT |
0.0370 USDT |
0.0375 USDT |
| 2024-02-06 |
0.0403 USDT |
298,222.2926 |
0.0409 USDT |
0.0395 USDT |
0.0404 USDT |
0.0405 USDT |
| 2024-02-05 |
0.0439 USDT |
156,962.0857 |
0.0435 USDT |
0.0434 USDT |
0.0440 USDT |
0.0445 USDT |
| 2024-02-04 |
0.0450 USDT |
115,555.8607 |
0.0443 USDT |
0.0436 USDT |
0.0442 USDT |
0.0441 USDT |
| 2024-02-03 |
0.0465 USDT |
63,288.9610 |
0.0460 USDT |
0.0455 USDT |
0.0458 USDT |
0.0458 USDT |
| 2024-02-02 |
0.0461 USDT |
51,284.9574 |
0.0467 USDT |
0.0465 USDT |
0.0468 USDT |
0.0468 USDT |
| 2024-02-01 |
0.0506 USDT |
71,078.6055 |
0.0484 USDT |
0.0476 USDT |
0.0480 USDT |
0.0479 USDT |
| 2024-01-31 |
0.0519 USDT |
156,521.1656 |
0.0512 USDT |
0.0507 USDT |
0.0516 USDT |
0.0524 USDT |
| 2024-01-30 |
0.0525 USDT |
48,383.8589 |
0.0523 USDT |
0.0520 USDT |
0.0523 USDT |
0.0528 USDT |