Identifier on DigiFinex: trx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.0672 USDT |
62,673.6816 |
0.0662 USDT |
0.0658 USDT |
0.0661 USDT |
0.0659 USDT |
| 2023-12-09 |
0.0673 USDT |
84,162.3690 |
0.0671 USDT |
0.0667 USDT |
0.0674 USDT |
0.0675 USDT |
| 2023-12-08 |
0.0708 USDT |
50,451.2310 |
0.0694 USDT |
0.0678 USDT |
0.0685 USDT |
0.0691 USDT |
| 2023-12-07 |
0.0746 USDT |
56,911.0267 |
0.0744 USDT |
0.0739 USDT |
0.0748 USDT |
0.0746 USDT |
| 2023-12-06 |
0.0739 USDT |
90,296.6439 |
0.0726 USDT |
0.0710 USDT |
0.0719 USDT |
0.0719 USDT |
| 2023-12-05 |
0.0766 USDT |
51,111.3070 |
0.0760 USDT |
0.0750 USDT |
0.0758 USDT |
0.0754 USDT |
| 2023-12-04 |
0.0757 USDT |
40,898.9321 |
0.0774 USDT |
0.0754 USDT |
0.0764 USDT |
0.0754 USDT |
| 2023-12-03 |
0.0770 USDT |
59,312.0656 |
0.0777 USDT |
0.0758 USDT |
0.0763 USDT |
0.0760 USDT |
| 2023-12-02 |
0.0777 USDT |
44,887.5122 |
0.0786 USDT |
0.0766 USDT |
0.0771 USDT |
0.0769 USDT |
| 2023-12-01 |
0.0767 USDT |
23,929.0923 |
0.0774 USDT |
0.0768 USDT |
0.0772 USDT |
0.0773 USDT |
| 2023-11-30 |
0.0766 USDT |
25,095.1305 |
0.0768 USDT |
0.0763 USDT |
0.0767 USDT |
0.0767 USDT |
| 2023-11-29 |
0.0771 USDT |
49,899.3908 |
0.0771 USDT |
0.0760 USDT |
0.0765 USDT |
0.0767 USDT |
| 2023-11-28 |
0.0809 USDT |
67,913.3597 |
0.0788 USDT |
0.0765 USDT |
0.0772 USDT |
0.0771 USDT |
| 2023-11-27 |
0.0742 USDT |
81,261.4904 |
0.0759 USDT |
0.0749 USDT |
0.0758 USDT |
0.0804 USDT |
| 2023-11-26 |
0.0672 USDT |
53,489.3793 |
0.0684 USDT |
0.0676 USDT |
0.0680 USDT |
0.0682 USDT |
| 2023-11-25 |
0.0727 USDT |
65,868.4962 |
0.0715 USDT |
0.0683 USDT |
0.0692 USDT |
0.0689 USDT |
| 2023-11-24 |
0.0776 USDT |
41,398.1764 |
0.0750 USDT |
0.0746 USDT |
0.0754 USDT |
0.0753 USDT |
| 2023-11-23 |
0.0830 USDT |
30,719.8323 |
0.0820 USDT |
0.0814 USDT |
0.0817 USDT |
0.0814 USDT |
| 2023-11-22 |
0.0883 USDT |
77,300.5445 |
0.0863 USDT |
0.0818 USDT |
0.0835 USDT |
0.0830 USDT |
| 2023-11-21 |
0.0870 USDT |
150,851.2644 |
0.0861 USDT |
0.0857 USDT |
0.0877 USDT |
0.0935 USDT |
| 2023-11-20 |
0.0791 USDT |
80,188.9700 |
0.0790 USDT |
0.0790 USDT |
0.0805 USDT |
0.0844 USDT |
| 2023-11-19 |
0.0805 USDT |
46,939.1783 |
0.0792 USDT |
0.0779 USDT |
0.0783 USDT |
0.0800 USDT |
| 2023-11-18 |
0.0809 USDT |
32,650.4228 |
0.0809 USDT |
0.0798 USDT |
0.0802 USDT |
0.0801 USDT |
| 2023-11-17 |
0.0802 USDT |
37,175.9328 |
0.0802 USDT |
0.0792 USDT |
0.0796 USDT |
0.0793 USDT |
| 2023-11-16 |
0.0787 USDT |
80,008.6707 |
0.0797 USDT |
0.0790 USDT |
0.0799 USDT |
0.0832 USDT |
| 2023-11-15 |
0.0789 USDT |
117,973.3916 |
0.0778 USDT |
0.0773 USDT |
0.0791 USDT |
0.0798 USDT |
| 2023-11-14 |
0.0753 USDT |
123,640.6889 |
0.0752 USDT |
0.0752 USDT |
0.0772 USDT |
0.0816 USDT |
| 2023-11-13 |
0.0672 USDT |
79,189.3170 |
0.0672 USDT |
0.0661 USDT |
0.0669 USDT |
0.0668 USDT |
| 2023-11-12 |
0.0706 USDT |
63,967.1515 |
0.0695 USDT |
0.0688 USDT |
0.0691 USDT |
0.0690 USDT |
| 2023-11-11 |
0.0728 USDT |
94,858.7737 |
0.0700 USDT |
0.0682 USDT |
0.0696 USDT |
0.0695 USDT |
| 2023-11-10 |
0.0748 USDT |
76,967.8518 |
0.0770 USDT |
0.0745 USDT |
0.0748 USDT |
0.0746 USDT |
| 2023-11-09 |
0.0934 USDT |
137,240.6826 |
0.0904 USDT |
0.0896 USDT |
0.0967 USDT |
0.0963 USDT |
| 2023-11-08 |
0.0979 USDT |
63,546.5387 |
0.0978 USDT |
0.0948 USDT |
0.0962 USDT |
0.0964 USDT |
| 2023-11-07 |
0.1004 USDT |
65,915.0528 |
0.1013 USDT |
0.1003 USDT |
0.1013 USDT |
0.1010 USDT |
| 2023-11-06 |
0.0977 USDT |
32,597.4269 |
0.0979 USDT |
0.0973 USDT |
0.0983 USDT |
0.0973 USDT |
| 2023-11-05 |
0.0971 USDT |
49,461.2997 |
0.0971 USDT |
0.0955 USDT |
0.0964 USDT |
0.0986 USDT |
| 2023-11-04 |
0.0994 USDT |
22,045.6809 |
0.0991 USDT |
0.0986 USDT |
0.0994 USDT |
0.0994 USDT |
| 2023-11-03 |
0.0975 USDT |
40,763.5317 |
0.0978 USDT |
0.0978 USDT |
0.0993 USDT |
0.0995 USDT |
| 2023-11-02 |
0.0923 USDT |
38,398.8464 |
0.0943 USDT |
0.0938 USDT |
0.0944 USDT |
0.0950 USDT |
| 2023-11-01 |
0.0958 USDT |
87,402.3660 |
0.0940 USDT |
0.0910 USDT |
0.0919 USDT |
0.0918 USDT |
| 2023-10-31 |
0.1042 USDT |
29,122.3338 |
0.1031 USDT |
0.1012 USDT |
0.1020 USDT |
0.1020 USDT |
| 2023-10-30 |
0.1092 USDT |
25,789.8668 |
0.1087 USDT |
0.1061 USDT |
0.1069 USDT |
0.1061 USDT |
| 2023-10-29 |
0.1098 USDT |
26,446.7201 |
0.1091 USDT |
0.1079 USDT |
0.1088 USDT |
0.1083 USDT |
| 2023-10-28 |
0.1121 USDT |
16,195.6255 |
0.1106 USDT |
0.1101 USDT |
0.1105 USDT |
0.1104 USDT |
| 2023-10-27 |
0.1147 USDT |
18,275.8030 |
0.1141 USDT |
0.1135 USDT |
0.1144 USDT |
0.1138 USDT |
| 2023-10-26 |
0.1162 USDT |
18,289.8147 |
0.1191 USDT |
0.1173 USDT |
0.1179 USDT |
0.1173 USDT |
| 2023-10-25 |
0.1160 USDT |
51,509.2955 |
0.1150 USDT |
0.1122 USDT |
0.1145 USDT |
0.1144 USDT |
| 2023-10-24 |
0.1234 USDT |
44,694.7090 |
0.1199 USDT |
0.1156 USDT |
0.1190 USDT |
0.1156 USDT |
| 2023-10-23 |
0.1247 USDT |
99,469.0300 |
0.1244 USDT |
0.1129 USDT |
0.1223 USDT |
0.1213 USDT |
| 2023-10-22 |
0.1260 USDT |
25,322.9685 |
0.1307 USDT |
0.1291 USDT |
0.1302 USDT |
0.1294 USDT |