Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
0.0016 USDT |
45,914,205.7474 |
0.0015 USDT |
0.0013 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-01-08 |
0.0016 USDT |
122,482,755.9880 |
0.0015 USDT |
0.0015 USDT |
0.0016 USDT |
0.0017 USDT |
| 2024-01-07 |
0.0017 USDT |
14,800,194.6400 |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
| 2024-01-06 |
0.0021 USDT |
13,509,974.1658 |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0019 USDT |
| 2024-01-05 |
0.0025 USDT |
28,252,738.4261 |
0.0023 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-01-04 |
0.0027 USDT |
64,782,372.1610 |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-01-03 |
0.0033 USDT |
74,818,300.3579 |
0.0032 USDT |
0.0029 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-01-02 |
0.0048 USDT |
22,703,196.2443 |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-01-01 |
0.0042 USDT |
16,690,563.1317 |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
0.0044 USDT |
| 2023-12-31 |
0.0040 USDT |
5,454,970.3923 |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
| 2023-12-30 |
0.0039 USDT |
3,490,940.8282 |
0.0041 USDT |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
| 2023-12-29 |
0.0040 USDT |
47,199,209.0891 |
0.0042 USDT |
0.0038 USDT |
0.0039 USDT |
0.0040 USDT |
| 2023-12-28 |
0.0042 USDT |
7,961,824.0568 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2023-12-27 |
0.0042 USDT |
12,589,992.4406 |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2023-12-26 |
0.0041 USDT |
30,233,383.2073 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2023-12-25 |
0.0043 USDT |
6,043,787.9195 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2023-12-24 |
0.0044 USDT |
4,862,593.8482 |
0.0044 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-12-23 |
0.0051 USDT |
1,636,174.8711 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2023-12-22 |
0.0064 USDT |
2,840,708.6216 |
0.0058 USDT |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
| 2023-12-21 |
0.0077 USDT |
9,880,190.0279 |
0.0072 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
| 2023-12-20 |
0.0093 USDT |
15,457,826.5065 |
0.0094 USDT |
0.0088 USDT |
0.0091 USDT |
0.0090 USDT |
| 2023-12-19 |
0.0101 USDT |
12,052,810.5405 |
0.0100 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2023-12-18 |
0.0103 USDT |
10,754,531.0180 |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0100 USDT |
| 2023-12-17 |
0.0120 USDT |
8,473,763.2157 |
0.0115 USDT |
0.0114 USDT |
0.0118 USDT |
0.0118 USDT |
| 2023-12-16 |
0.0130 USDT |
1,433,382.3340 |
0.0134 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2023-12-15 |
0.0132 USDT |
4,264,312.9007 |
0.0128 USDT |
0.0126 USDT |
0.0129 USDT |
0.0130 USDT |
| 2023-12-14 |
0.0136 USDT |
10,257,327.6157 |
0.0133 USDT |
0.0133 USDT |
0.0135 USDT |
0.0137 USDT |
| 2023-12-13 |
0.0126 USDT |
9,851,197.6225 |
0.0128 USDT |
0.0127 USDT |
0.0130 USDT |
0.0136 USDT |
| 2023-12-12 |
0.0124 USDT |
9,854,490.1540 |
0.0118 USDT |
0.0118 USDT |
0.0123 USDT |
0.0123 USDT |
| 2023-12-11 |
0.0126 USDT |
33,074,243.1604 |
0.0128 USDT |
0.0114 USDT |
0.0121 USDT |
0.0118 USDT |
| 2023-12-10 |
0.0148 USDT |
565,761.5060 |
0.0149 USDT |
0.0147 USDT |
0.0148 USDT |
0.0150 USDT |
| 2023-12-09 |
0.0152 USDT |
1,100,313.3695 |
0.0149 USDT |
0.0148 USDT |
0.0149 USDT |
0.0148 USDT |
| 2023-12-08 |
0.0155 USDT |
5,379,382.5503 |
0.0148 USDT |
0.0146 USDT |
0.0148 USDT |
0.0154 USDT |
| 2023-12-07 |
0.0245 USDT |
7,436,838.5433 |
0.0230 USDT |
0.0181 USDT |
0.0188 USDT |
0.0181 USDT |
| 2023-12-06 |
0.0391 USDT |
1,826,466.4215 |
0.0355 USDT |
0.0327 USDT |
0.0332 USDT |
0.0331 USDT |
| 2023-12-05 |
0.0407 USDT |
8,269,510.9344 |
0.0408 USDT |
0.0406 USDT |
0.0421 USDT |
0.0432 USDT |
| 2023-12-04 |
0.0413 USDT |
2,962,741.0157 |
0.0421 USDT |
0.0420 USDT |
0.0428 USDT |
0.0428 USDT |
| 2023-12-03 |
0.0374 USDT |
716,885.8230 |
0.0359 USDT |
0.0356 USDT |
0.0359 USDT |
0.0360 USDT |
| 2023-12-02 |
0.0385 USDT |
5,511,590.1592 |
0.0372 USDT |
0.0372 USDT |
0.0377 USDT |
0.0389 USDT |
| 2023-12-01 |
0.0399 USDT |
467,850.8197 |
0.0372 USDT |
0.0367 USDT |
0.0372 USDT |
0.0373 USDT |
| 2023-11-30 |
0.0443 USDT |
261,681.7368 |
0.0428 USDT |
0.0425 USDT |
0.0432 USDT |
0.0432 USDT |
| 2023-11-29 |
0.0480 USDT |
1,168,989.5973 |
0.0472 USDT |
0.0463 USDT |
0.0474 USDT |
0.0474 USDT |
| 2023-11-28 |
0.0472 USDT |
3,113,177.4325 |
0.0462 USDT |
0.0462 USDT |
0.0478 USDT |
0.0486 USDT |
| 2023-11-27 |
0.0447 USDT |
799,975.8188 |
0.0447 USDT |
0.0436 USDT |
0.0442 USDT |
0.0442 USDT |
| 2023-11-26 |
0.0461 USDT |
823,967.5496 |
0.0454 USDT |
0.0450 USDT |
0.0456 USDT |
0.0461 USDT |
| 2023-11-25 |
0.0471 USDT |
121,140.0606 |
0.0472 USDT |
0.0471 USDT |
0.0474 USDT |
0.0473 USDT |
| 2023-11-24 |
0.0477 USDT |
442,084.5762 |
0.0471 USDT |
0.0465 USDT |
0.0470 USDT |
0.0469 USDT |
| 2023-11-23 |
0.0456 USDT |
229,301.2740 |
0.0452 USDT |
0.0451 USDT |
0.0455 USDT |
0.0454 USDT |
| 2023-11-22 |
0.0432 USDT |
4,186,274.7760 |
0.0427 USDT |
0.0427 USDT |
0.0433 USDT |
0.0469 USDT |
| 2023-11-21 |
0.0445 USDT |
13,173,210.0404 |
0.0434 USDT |
0.0421 USDT |
0.0446 USDT |
0.0447 USDT |