Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-28 |
0.7172 USDT |
256,387.1700 |
0.7222 USDT |
0.6892 USDT |
0.7286 USDT |
0.7121 USDT |
| 2020-06-27 |
0.7193 USDT |
323,044.7041 |
0.7183 USDT |
0.6460 USDT |
0.7244 USDT |
0.7202 USDT |
| 2020-06-26 |
0.7224 USDT |
213,172.9500 |
0.7251 USDT |
0.7108 USDT |
0.7392 USDT |
0.7196 USDT |
| 2020-06-25 |
0.7361 USDT |
293,520.9700 |
0.7481 USDT |
0.7015 USDT |
0.7716 USDT |
0.7241 USDT |
| 2020-06-24 |
0.7530 USDT |
281,036.1630 |
0.7572 USDT |
0.6923 USDT |
0.7784 USDT |
0.7487 USDT |
| 2020-06-23 |
0.8146 USDT |
221,818.7300 |
0.8739 USDT |
0.7469 USDT |
0.8739 USDT |
0.7553 USDT |
| 2020-06-22 |
0.8478 USDT |
219,670.1800 |
0.8231 USDT |
0.8197 USDT |
0.8993 USDT |
0.8725 USDT |
| 2020-06-21 |
0.8078 USDT |
181,279.2600 |
0.7937 USDT |
0.7712 USDT |
0.8259 USDT |
0.8219 USDT |
| 2020-06-20 |
0.7808 USDT |
165,873.6100 |
0.7677 USDT |
0.7653 USDT |
0.8075 USDT |
0.7939 USDT |
| 2020-06-19 |
0.7860 USDT |
215,355.2800 |
0.8012 USDT |
0.7463 USDT |
0.8012 USDT |
0.7707 USDT |
| 2020-06-18 |
0.8028 USDT |
247,044.8800 |
0.8053 USDT |
0.7681 USDT |
0.8155 USDT |
0.8003 USDT |
| 2020-06-17 |
0.8065 USDT |
207,101.1161 |
0.8071 USDT |
0.7699 USDT |
0.8304 USDT |
0.8058 USDT |
| 2020-06-16 |
0.8179 USDT |
196,812.7346 |
0.8281 USDT |
0.8069 USDT |
0.8526 USDT |
0.8077 USDT |
| 2020-06-15 |
0.8077 USDT |
296,679.4000 |
0.7881 USDT |
0.7881 USDT |
0.8609 USDT |
0.8272 USDT |
| 2020-06-14 |
0.8108 USDT |
349,775.5336 |
0.8298 USDT |
0.6962 USDT |
0.8325 USDT |
0.7917 USDT |
| 2020-06-13 |
0.8334 USDT |
181,362.3700 |
0.8373 USDT |
0.8023 USDT |
0.8518 USDT |
0.8295 USDT |
| 2020-06-12 |
0.8360 USDT |
219,255.8000 |
0.8348 USDT |
0.8029 USDT |
0.8525 USDT |
0.8372 USDT |
| 2020-06-11 |
0.8475 USDT |
315,628.1855 |
0.8605 USDT |
0.7541 USDT |
0.8792 USDT |
0.8344 USDT |
| 2020-06-10 |
0.9038 USDT |
259,140.1831 |
0.9380 USDT |
0.8670 USDT |
1.0080 USDT |
0.8696 USDT |
| 2020-06-09 |
0.9343 USDT |
169,517.1900 |
0.9300 USDT |
0.9200 USDT |
0.9603 USDT |
0.9386 USDT |
| 2020-06-08 |
0.9294 USDT |
205,362.8803 |
0.9293 USDT |
0.8911 USDT |
0.9785 USDT |
0.9295 USDT |
| 2020-06-07 |
0.8980 USDT |
228,913.3709 |
0.8683 USDT |
0.8605 USDT |
0.9623 USDT |
0.9277 USDT |
| 2020-06-06 |
0.8930 USDT |
237,842.5209 |
0.9188 USDT |
0.8420 USDT |
0.9380 USDT |
0.8671 USDT |
| 2020-06-05 |
0.9300 USDT |
209,534.7300 |
0.9403 USDT |
0.8887 USDT |
0.9513 USDT |
0.9197 USDT |
| 2020-06-04 |
0.9595 USDT |
295,483.2300 |
0.9808 USDT |
0.9152 USDT |
0.9920 USDT |
0.9382 USDT |
| 2020-06-03 |
0.9403 USDT |
271,501.5000 |
0.9043 USDT |
0.8748 USDT |
0.9816 USDT |
0.9762 USDT |
| 2020-06-02 |
0.8890 USDT |
283,031.9100 |
0.8768 USDT |
0.8598 USDT |
0.9254 USDT |
0.9011 USDT |
| 2020-06-01 |
0.9027 USDT |
309,083.8731 |
0.9231 USDT |
0.8266 USDT |
1.1756 USDT |
0.8822 USDT |
| 2020-05-31 |
0.9156 USDT |
253,081.9800 |
0.9062 USDT |
0.8872 USDT |
0.9469 USDT |
0.9249 USDT |
| 2020-05-30 |
0.9198 USDT |
280,239.6700 |
0.9287 USDT |
0.8900 USDT |
0.9901 USDT |
0.9108 USDT |
| 2020-05-29 |
0.9116 USDT |
247,022.0600 |
0.8934 USDT |
0.8725 USDT |
0.9487 USDT |
0.9297 USDT |
| 2020-05-28 |
0.9097 USDT |
292,373.9100 |
0.9268 USDT |
0.8743 USDT |
0.9563 USDT |
0.8926 USDT |
| 2020-05-27 |
0.8750 USDT |
301,911.1377 |
0.8303 USDT |
0.8055 USDT |
0.9247 USDT |
0.9197 USDT |
| 2020-05-26 |
0.7788 USDT |
320,697.2900 |
0.7283 USDT |
0.7283 USDT |
0.8470 USDT |
0.8292 USDT |
| 2020-05-25 |
0.7304 USDT |
395,398.1300 |
0.7412 USDT |
0.7191 USDT |
0.7980 USDT |
0.7196 USDT |
| 2020-05-24 |
0.7764 USDT |
452,567.0460 |
0.8125 USDT |
0.6986 USDT |
0.8248 USDT |
0.7403 USDT |
| 2020-05-23 |
0.8407 USDT |
266,860.2900 |
0.8621 USDT |
0.8072 USDT |
0.8893 USDT |
0.8193 USDT |
| 2020-05-22 |
0.8668 USDT |
274,670.9278 |
0.8731 USDT |
0.8292 USDT |
0.8936 USDT |
0.8605 USDT |
| 2020-05-21 |
0.8478 USDT |
440,936.2200 |
0.8300 USDT |
0.7588 USDT |
0.8684 USDT |
0.8655 USDT |
| 2020-05-20 |
0.8818 USDT |
365,678.6040 |
0.9284 USDT |
0.8024 USDT |
0.9954 USDT |
0.8352 USDT |
| 2020-05-19 |
0.9822 USDT |
270,336.6500 |
1.0288 USDT |
0.9066 USDT |
1.0781 USDT |
0.9356 USDT |
| 2020-05-18 |
1.0277 USDT |
326,864.0400 |
1.0266 USDT |
0.9689 USDT |
1.0980 USDT |
1.0287 USDT |
| 2020-05-17 |
1.0534 USDT |
314,509.6900 |
1.0810 USDT |
0.9687 USDT |
1.1144 USDT |
1.0257 USDT |
| 2020-05-16 |
0.9990 USDT |
308,062.9270 |
0.9428 USDT |
0.9099 USDT |
1.0928 USDT |
1.0552 USDT |
| 2020-05-15 |
0.9590 USDT |
400,629.1909 |
0.9735 USDT |
0.8746 USDT |
1.0118 USDT |
0.9445 USDT |
| 2020-05-14 |
1.0222 USDT |
442,746.3700 |
1.0667 USDT |
0.9085 USDT |
1.1067 USDT |
0.9777 USDT |
| 2020-05-13 |
0.9816 USDT |
450,641.3803 |
0.8952 USDT |
0.8702 USDT |
1.1300 USDT |
1.0679 USDT |
| 2020-05-12 |
0.8580 USDT |
410,526.6500 |
0.8221 USDT |
0.7874 USDT |
0.9035 USDT |
0.8939 USDT |
| 2020-05-11 |
0.8242 USDT |
786,489.0326 |
0.8257 USDT |
0.6446 USDT |
0.8401 USDT |
0.8227 USDT |
| 2020-05-10 |
0.7970 USDT |
771,091.5681 |
0.7680 USDT |
0.6606 USDT |
0.9048 USDT |
0.8259 USDT |