Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-30 |
0.0400 USDT |
7,103,002.4882 |
0.0397 USDT |
0.0395 USDT |
0.0401 USDT |
0.0439 USDT |
| 2022-05-29 |
0.0348 USDT |
1,170,294.5637 |
0.0342 USDT |
0.0341 USDT |
0.0345 USDT |
0.0354 USDT |
| 2022-05-28 |
0.0334 USDT |
209,947.3065 |
0.0339 USDT |
0.0337 USDT |
0.0340 USDT |
0.0338 USDT |
| 2022-05-27 |
0.0336 USDT |
3,087,647.7554 |
0.0335 USDT |
0.0323 USDT |
0.0334 USDT |
0.0323 USDT |
| 2022-05-26 |
0.0347 USDT |
2,546,822.2951 |
0.0362 USDT |
0.0351 USDT |
0.0360 USDT |
0.0359 USDT |
| 2022-05-25 |
0.0371 USDT |
690,889.5011 |
0.0364 USDT |
0.0363 USDT |
0.0371 USDT |
0.0369 USDT |
| 2022-05-24 |
0.0351 USDT |
2,779,600.6169 |
0.0356 USDT |
0.0348 USDT |
0.0358 USDT |
0.0361 USDT |
| 2022-05-23 |
0.0381 USDT |
9,242,352.2283 |
0.0386 USDT |
0.0346 USDT |
0.0356 USDT |
0.0350 USDT |
| 2022-05-22 |
0.0382 USDT |
767,052.1772 |
0.0381 USDT |
0.0377 USDT |
0.0385 USDT |
0.0384 USDT |
| 2022-05-21 |
0.0358 USDT |
344,606.4181 |
0.0361 USDT |
0.0360 USDT |
0.0364 USDT |
0.0362 USDT |
| 2022-05-20 |
0.0374 USDT |
2,821,236.5138 |
0.0347 USDT |
0.0345 USDT |
0.0357 USDT |
0.0356 USDT |
| 2022-05-19 |
0.0366 USDT |
2,917,540.9208 |
0.0392 USDT |
0.0384 USDT |
0.0396 USDT |
0.0395 USDT |
| 2022-05-18 |
0.0367 USDT |
8,169,239.7133 |
0.0358 USDT |
0.0346 USDT |
0.0358 USDT |
0.0354 USDT |
| 2022-05-17 |
0.0395 USDT |
8,120,765.0632 |
0.0394 USDT |
0.0370 USDT |
0.0397 USDT |
0.0396 USDT |
| 2022-05-16 |
0.0385 USDT |
4,075,161.2640 |
0.0387 USDT |
0.0372 USDT |
0.0388 USDT |
0.0395 USDT |
| 2022-05-15 |
0.0400 USDT |
7,733,490.7797 |
0.0393 USDT |
0.0390 USDT |
0.0408 USDT |
0.0430 USDT |
| 2022-05-14 |
0.0372 USDT |
6,261,942.9266 |
0.0369 USDT |
0.0367 USDT |
0.0381 USDT |
0.0396 USDT |
| 2022-05-13 |
0.0402 USDT |
5,846,765.1002 |
0.0402 USDT |
0.0386 USDT |
0.0400 USDT |
0.0391 USDT |
| 2022-05-12 |
0.0355 USDT |
21,397,364.9018 |
0.0338 USDT |
0.0326 USDT |
0.0348 USDT |
0.0354 USDT |
| 2022-05-11 |
0.0457 USDT |
25,048,163.4925 |
0.0414 USDT |
0.0334 USDT |
0.0379 USDT |
0.0375 USDT |
| 2022-05-10 |
0.0491 USDT |
10,070,438.3275 |
0.0506 USDT |
0.0444 USDT |
0.0480 USDT |
0.0446 USDT |
| 2022-05-09 |
0.0527 USDT |
30,076,899.7632 |
0.0474 USDT |
0.0454 USDT |
0.0480 USDT |
0.0478 USDT |
| 2022-05-08 |
0.0669 USDT |
2,094,775.4150 |
0.0676 USDT |
0.0644 USDT |
0.0669 USDT |
0.0657 USDT |
| 2022-05-07 |
0.0725 USDT |
8,593,621.9166 |
0.0757 USDT |
0.0686 USDT |
0.0722 USDT |
0.0732 USDT |
| 2022-05-06 |
0.0762 USDT |
680,864.8969 |
0.0762 USDT |
0.0756 USDT |
0.0769 USDT |
0.0768 USDT |
| 2022-05-05 |
0.0830 USDT |
1,187,025.8861 |
0.0790 USDT |
0.0777 USDT |
0.0796 USDT |
0.0791 USDT |
| 2022-05-04 |
0.1013 USDT |
166,539.0280 |
0.1056 USDT |
0.1037 USDT |
0.1047 USDT |
0.1043 USDT |
| 2022-05-03 |
0.0932 USDT |
1,244,372.8197 |
0.0920 USDT |
0.0883 USDT |
0.0903 USDT |
0.0909 USDT |
| 2022-05-02 |
0.0975 USDT |
1,454,117.7111 |
0.0962 USDT |
0.0925 USDT |
0.0955 USDT |
0.0958 USDT |
| 2022-05-01 |
0.0930 USDT |
2,061,920.4332 |
0.0918 USDT |
0.0900 USDT |
0.0924 USDT |
0.0954 USDT |
| 2022-04-30 |
0.0960 USDT |
292,328.4724 |
0.0957 USDT |
0.0941 USDT |
0.0951 USDT |
0.0951 USDT |
| 2022-04-29 |
0.0993 USDT |
917,617.0178 |
0.0966 USDT |
0.0939 USDT |
0.0969 USDT |
0.0971 USDT |
| 2022-04-28 |
0.1066 USDT |
928,201.5453 |
0.1081 USDT |
0.1056 USDT |
0.1071 USDT |
0.1061 USDT |
| 2022-04-27 |
0.0990 USDT |
1,014,398.2730 |
0.1015 USDT |
0.0981 USDT |
0.0999 USDT |
0.1023 USDT |
| 2022-04-26 |
0.0978 USDT |
4,385,713.7026 |
0.0956 USDT |
0.0911 USDT |
0.0953 USDT |
0.0941 USDT |
| 2022-04-25 |
0.1033 USDT |
4,200,579.9941 |
0.1046 USDT |
0.1039 USDT |
0.1113 USDT |
0.1120 USDT |
| 2022-04-24 |
0.1057 USDT |
238,019.6543 |
0.1069 USDT |
0.1051 USDT |
0.1067 USDT |
0.1058 USDT |
| 2022-04-23 |
0.1067 USDT |
96,261.2357 |
0.1081 USDT |
0.1068 USDT |
0.1078 USDT |
0.1080 USDT |
| 2022-04-22 |
0.1105 USDT |
992,470.7656 |
0.1045 USDT |
0.1034 USDT |
0.1058 USDT |
0.1055 USDT |
| 2022-04-21 |
0.1251 USDT |
1,522,815.8173 |
0.1231 USDT |
0.1144 USDT |
0.1171 USDT |
0.1161 USDT |
| 2022-04-20 |
0.1228 USDT |
321,720.5309 |
0.1183 USDT |
0.1181 USDT |
0.1209 USDT |
0.1229 USDT |
| 2022-04-19 |
0.1203 USDT |
103,593.6285 |
0.1223 USDT |
0.1208 USDT |
0.1222 USDT |
0.1227 USDT |