Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-20 |
1.0950 USDT |
343,359.5000 |
0.9955 USDT |
0.9788 USDT |
1.2005 USDT |
1.1945 USDT |
| 2020-10-19 |
0.9807 USDT |
284,139.0500 |
0.9657 USDT |
0.9346 USDT |
1.0082 USDT |
0.9956 USDT |
| 2020-10-18 |
0.9282 USDT |
214,701.6000 |
0.8887 USDT |
0.8793 USDT |
0.9689 USDT |
0.9677 USDT |
| 2020-10-17 |
0.8767 USDT |
172,547.8500 |
0.8656 USDT |
0.8585 USDT |
0.8948 USDT |
0.8877 USDT |
| 2020-10-16 |
0.8646 USDT |
202,347.1400 |
0.8639 USDT |
0.8500 USDT |
0.8796 USDT |
0.8652 USDT |
| 2020-10-15 |
0.8813 USDT |
198,394.1812 |
0.8958 USDT |
0.8416 USDT |
0.9192 USDT |
0.8667 USDT |
| 2020-10-14 |
0.8815 USDT |
171,695.5400 |
0.8762 USDT |
0.8612 USDT |
0.8951 USDT |
0.8868 USDT |
| 2020-10-13 |
0.8780 USDT |
267,600.8800 |
0.8852 USDT |
0.8686 USDT |
0.9222 USDT |
0.8708 USDT |
| 2020-10-12 |
0.9068 USDT |
321,109.8000 |
0.9266 USDT |
0.8694 USDT |
0.9703 USDT |
0.8870 USDT |
| 2020-10-11 |
0.9123 USDT |
255,989.5226 |
0.8976 USDT |
0.8501 USDT |
0.9370 USDT |
0.9269 USDT |
| 2020-10-10 |
0.8944 USDT |
233,719.5500 |
0.8913 USDT |
0.8682 USDT |
0.9055 USDT |
0.8975 USDT |
| 2020-10-09 |
0.8604 USDT |
240,941.0700 |
0.8331 USDT |
0.8183 USDT |
0.9184 USDT |
0.8876 USDT |
| 2020-10-08 |
0.8135 USDT |
262,903.7700 |
0.7942 USDT |
0.7801 USDT |
0.8349 USDT |
0.8327 USDT |
| 2020-10-07 |
0.7663 USDT |
254,707.2000 |
0.7395 USDT |
0.7198 USDT |
0.8017 USDT |
0.7930 USDT |
| 2020-10-06 |
0.7525 USDT |
280,384.2100 |
0.7643 USDT |
0.7213 USDT |
0.7682 USDT |
0.7407 USDT |
| 2020-10-05 |
0.7657 USDT |
254,332.9800 |
0.7660 USDT |
0.7409 USDT |
0.7809 USDT |
0.7653 USDT |
| 2020-10-04 |
0.7519 USDT |
245,729.5400 |
0.7389 USDT |
0.7386 USDT |
0.7723 USDT |
0.7649 USDT |
| 2020-10-03 |
0.7361 USDT |
208,839.9700 |
0.7320 USDT |
0.7272 USDT |
0.7496 USDT |
0.7402 USDT |
| 2020-10-02 |
0.7300 USDT |
275,849.7700 |
0.7273 USDT |
0.7181 USDT |
0.7410 USDT |
0.7326 USDT |
| 2020-10-01 |
0.7494 USDT |
469,991.9100 |
0.7703 USDT |
0.6999 USDT |
0.7736 USDT |
0.7284 USDT |
| 2020-09-30 |
0.7883 USDT |
280,408.3094 |
0.7950 USDT |
0.7735 USDT |
0.8264 USDT |
0.7815 USDT |
| 2020-09-29 |
0.7887 USDT |
259,432.2800 |
0.7834 USDT |
0.7657 USDT |
0.8157 USDT |
0.7939 USDT |
| 2020-09-28 |
0.8060 USDT |
250,634.6900 |
0.8271 USDT |
0.7734 USDT |
0.8299 USDT |
0.7848 USDT |
| 2020-09-27 |
0.8111 USDT |
229,715.9800 |
0.7961 USDT |
0.7861 USDT |
0.8385 USDT |
0.8260 USDT |
| 2020-09-26 |
0.7935 USDT |
246,761.9800 |
0.7910 USDT |
0.7622 USDT |
0.8083 USDT |
0.7960 USDT |
| 2020-09-25 |
0.7846 USDT |
269,846.8700 |
0.7770 USDT |
0.7743 USDT |
0.8141 USDT |
0.7922 USDT |
| 2020-09-24 |
0.7740 USDT |
346,860.8000 |
0.7700 USDT |
0.7587 USDT |
0.8098 USDT |
0.7779 USDT |
| 2020-09-23 |
0.7488 USDT |
381,878.3300 |
0.7414 USDT |
0.6788 USDT |
0.7592 USDT |
0.7561 USDT |
| 2020-09-22 |
0.7445 USDT |
222,952.3100 |
0.7467 USDT |
0.7309 USDT |
0.7665 USDT |
0.7422 USDT |
| 2020-09-21 |
0.7411 USDT |
389,993.9600 |
0.7362 USDT |
0.7252 USDT |
0.7659 USDT |
0.7459 USDT |
| 2020-09-20 |
0.7877 USDT |
345,872.5500 |
0.8357 USDT |
0.7121 USDT |
0.8732 USDT |
0.7397 USDT |
| 2020-09-19 |
0.8705 USDT |
209,497.3500 |
0.9021 USDT |
0.8321 USDT |
0.9021 USDT |
0.8388 USDT |
| 2020-09-18 |
0.8783 USDT |
213,841.1000 |
0.8564 USDT |
0.8388 USDT |
0.9222 USDT |
0.9001 USDT |
| 2020-09-17 |
0.8528 USDT |
239,794.1200 |
0.8476 USDT |
0.8408 USDT |
0.8905 USDT |
0.8580 USDT |
| 2020-09-16 |
0.8653 USDT |
346,476.3000 |
0.8838 USDT |
0.8269 USDT |
0.9096 USDT |
0.8467 USDT |
| 2020-09-15 |
0.8633 USDT |
340,191.7200 |
0.8383 USDT |
0.8145 USDT |
0.8902 USDT |
0.8883 USDT |
| 2020-09-14 |
0.8327 USDT |
353,007.9200 |
0.8247 USDT |
0.8043 USDT |
0.8728 USDT |
0.8407 USDT |
| 2020-09-13 |
0.7777 USDT |
336,809.3600 |
0.7344 USDT |
0.7206 USDT |
0.8215 USDT |
0.8209 USDT |
| 2020-09-12 |
0.7465 USDT |
271,937.7912 |
0.7573 USDT |
0.7319 USDT |
0.8030 USDT |
0.7356 USDT |
| 2020-09-11 |
0.7524 USDT |
253,474.7900 |
0.7482 USDT |
0.7370 USDT |
0.7665 USDT |
0.7565 USDT |
| 2020-09-10 |
0.7625 USDT |
353,353.8700 |
0.7750 USDT |
0.7272 USDT |
0.7755 USDT |
0.7499 USDT |
| 2020-09-09 |
0.7578 USDT |
412,449.9500 |
0.7398 USDT |
0.7244 USDT |
0.7859 USDT |
0.7758 USDT |
| 2020-09-08 |
0.7244 USDT |
520,454.4446 |
0.7090 USDT |
0.6602 USDT |
0.7450 USDT |
0.7397 USDT |
| 2020-09-07 |
0.7161 USDT |
572,402.6700 |
0.7235 USDT |
0.6745 USDT |
0.7838 USDT |
0.7087 USDT |
| 2020-09-06 |
0.7276 USDT |
581,224.3000 |
0.7315 USDT |
0.6659 USDT |
0.7674 USDT |
0.7236 USDT |
| 2020-09-05 |
0.7417 USDT |
761,620.3300 |
0.7515 USDT |
0.6677 USDT |
0.7575 USDT |
0.7318 USDT |
| 2020-09-04 |
0.7677 USDT |
682,391.6400 |
0.7828 USDT |
0.6901 USDT |
0.8340 USDT |
0.7526 USDT |
| 2020-09-03 |
0.8236 USDT |
698,562.7900 |
0.8575 USDT |
0.6669 USDT |
0.8978 USDT |
0.7897 USDT |
| 2020-09-02 |
0.9563 USDT |
353,308.9900 |
1.0497 USDT |
0.8243 USDT |
1.0880 USDT |
0.8628 USDT |
| 2020-09-01 |
1.1626 USDT |
262,597.8300 |
1.2732 USDT |
1.0155 USDT |
1.2736 USDT |
1.0519 USDT |