Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
0.0115 USDT |
15,137,531.5869 |
0.0129 USDT |
0.0126 USDT |
0.0130 USDT |
0.0132 USDT |
| 2022-07-18 |
0.0107 USDT |
15,826,314.4212 |
0.0106 USDT |
0.0100 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-07-17 |
0.0098 USDT |
4,589,253.6734 |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
| 2022-07-16 |
0.0095 USDT |
12,037,505.0946 |
0.0099 USDT |
0.0094 USDT |
0.0098 USDT |
0.0100 USDT |
| 2022-07-15 |
0.0093 USDT |
8,515,673.1406 |
0.0098 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2022-07-14 |
0.0085 USDT |
9,541,730.9890 |
0.0092 USDT |
0.0088 USDT |
0.0089 USDT |
0.0089 USDT |
| 2022-07-13 |
0.0078 USDT |
9,649,829.8841 |
0.0081 USDT |
0.0078 USDT |
0.0080 USDT |
0.0083 USDT |
| 2022-07-12 |
0.0081 USDT |
12,186,932.2401 |
0.0082 USDT |
0.0075 USDT |
0.0078 USDT |
0.0077 USDT |
| 2022-07-11 |
0.0090 USDT |
9,294,813.2833 |
0.0091 USDT |
0.0084 USDT |
0.0087 USDT |
0.0084 USDT |
| 2022-07-10 |
0.0099 USDT |
9,087,581.8363 |
0.0095 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2022-07-09 |
0.0107 USDT |
3,585,562.7106 |
0.0108 USDT |
0.0106 USDT |
0.0107 USDT |
0.0106 USDT |
| 2022-07-08 |
0.0109 USDT |
13,048,707.5374 |
0.0108 USDT |
0.0108 USDT |
0.0110 USDT |
0.0111 USDT |
| 2022-07-07 |
0.0099 USDT |
10,197,408.3081 |
0.0110 USDT |
0.0106 USDT |
0.0109 USDT |
0.0108 USDT |
| 2022-07-06 |
0.0088 USDT |
12,172,829.7575 |
0.0091 USDT |
0.0089 USDT |
0.0091 USDT |
0.0093 USDT |
| 2022-07-05 |
0.0086 USDT |
17,798,055.4850 |
0.0088 USDT |
0.0087 USDT |
0.0092 USDT |
0.0090 USDT |
| 2022-07-04 |
0.0082 USDT |
10,544,222.6114 |
0.0084 USDT |
0.0083 USDT |
0.0085 USDT |
0.0089 USDT |
| 2022-07-03 |
0.0077 USDT |
9,929,216.5284 |
0.0077 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2022-07-02 |
0.0078 USDT |
5,688,438.2245 |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2022-07-01 |
0.0081 USDT |
13,104,351.7406 |
0.0079 USDT |
0.0078 USDT |
0.0080 USDT |
0.0080 USDT |
| 2022-06-30 |
0.0077 USDT |
19,678,152.3397 |
0.0074 USDT |
0.0072 USDT |
0.0075 USDT |
0.0084 USDT |
| 2022-06-29 |
0.0090 USDT |
10,368,327.1034 |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
0.0092 USDT |
| 2022-06-28 |
0.0099 USDT |
5,829,674.3615 |
0.0093 USDT |
0.0091 USDT |
0.0093 USDT |
0.0093 USDT |
| 2022-06-27 |
0.0103 USDT |
5,953,392.7574 |
0.0100 USDT |
0.0099 USDT |
0.0101 USDT |
0.0100 USDT |
| 2022-06-26 |
0.0109 USDT |
2,890,179.2177 |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0109 USDT |
| 2022-06-25 |
0.0108 USDT |
4,749,071.2985 |
0.0106 USDT |
0.0106 USDT |
0.0107 USDT |
0.0111 USDT |
| 2022-06-24 |
0.0105 USDT |
16,979,093.1398 |
0.0105 USDT |
0.0102 USDT |
0.0106 USDT |
0.0108 USDT |
| 2022-06-23 |
0.0098 USDT |
12,638,461.9375 |
0.0103 USDT |
0.0099 USDT |
0.0102 USDT |
0.0104 USDT |
| 2022-06-22 |
0.0096 USDT |
16,143,392.5089 |
0.0092 USDT |
0.0088 USDT |
0.0092 USDT |
0.0091 USDT |
| 2022-06-21 |
0.0106 USDT |
9,344,829.5061 |
0.0104 USDT |
0.0099 USDT |
0.0105 USDT |
0.0101 USDT |
| 2022-06-20 |
0.0097 USDT |
24,223,141.6960 |
0.0092 USDT |
0.0091 USDT |
0.0093 USDT |
0.0099 USDT |
| 2022-06-19 |
0.0083 USDT |
13,977,209.1260 |
0.0097 USDT |
0.0092 USDT |
0.0098 USDT |
0.0100 USDT |
| 2022-06-18 |
0.0086 USDT |
9,946,859.0277 |
0.0072 USDT |
0.0065 USDT |
0.0070 USDT |
0.0075 USDT |
| 2022-06-17 |
0.0107 USDT |
6,293,581.5847 |
0.0105 USDT |
0.0103 USDT |
0.0105 USDT |
0.0106 USDT |
| 2022-06-16 |
0.0122 USDT |
23,350,556.1251 |
0.0113 USDT |
0.0105 USDT |
0.0108 USDT |
0.0107 USDT |
| 2022-06-15 |
0.0121 USDT |
22,224,797.0440 |
0.0116 USDT |
0.0103 USDT |
0.0129 USDT |
0.0139 USDT |
| 2022-06-14 |
0.0140 USDT |
23,127,575.2425 |
0.0138 USDT |
0.0123 USDT |
0.0128 USDT |
0.0138 USDT |
| 2022-06-13 |
0.0192 USDT |
23,741,753.1959 |
0.0165 USDT |
0.0151 USDT |
0.0160 USDT |
0.0153 USDT |
| 2022-06-12 |
0.0279 USDT |
9,753,835.3452 |
0.0273 USDT |
0.0252 USDT |
0.0265 USDT |
0.0252 USDT |
| 2022-06-11 |
0.0312 USDT |
1,185,790.1566 |
0.0311 USDT |
0.0304 USDT |
0.0312 USDT |
0.0307 USDT |
| 2022-06-10 |
0.0344 USDT |
2,193,222.1173 |
0.0327 USDT |
0.0324 USDT |
0.0331 USDT |
0.0335 USDT |
| 2022-06-09 |
0.0370 USDT |
966,704.3689 |
0.0362 USDT |
0.0360 USDT |
0.0366 USDT |
0.0365 USDT |
| 2022-06-08 |
0.0386 USDT |
3,835,392.4865 |
0.0377 USDT |
0.0360 USDT |
0.0374 USDT |
0.0373 USDT |
| 2022-06-07 |
0.0378 USDT |
8,192,434.4630 |
0.0407 USDT |
0.0386 USDT |
0.0412 USDT |
0.0405 USDT |
| 2022-06-06 |
0.0409 USDT |
2,049,064.4971 |
0.0418 USDT |
0.0413 USDT |
0.0422 USDT |
0.0423 USDT |
| 2022-06-05 |
0.0364 USDT |
1,094,534.7468 |
0.0363 USDT |
0.0361 USDT |
0.0365 USDT |
0.0363 USDT |
| 2022-06-04 |
0.0358 USDT |
228,848.9829 |
0.0357 USDT |
0.0354 USDT |
0.0359 USDT |
0.0360 USDT |
| 2022-06-03 |
0.0362 USDT |
594,860.3257 |
0.0351 USDT |
0.0350 USDT |
0.0354 USDT |
0.0357 USDT |
| 2022-06-02 |
0.0368 USDT |
1,764,870.4085 |
0.0380 USDT |
0.0368 USDT |
0.0380 USDT |
0.0381 USDT |
| 2022-06-01 |
0.0392 USDT |
6,746,580.0788 |
0.0375 USDT |
0.0350 USDT |
0.0361 USDT |
0.0365 USDT |
| 2022-05-31 |
0.0443 USDT |
1,868,914.4305 |
0.0456 USDT |
0.0433 USDT |
0.0442 USDT |
0.0439 USDT |