Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-20 |
0.0462 USDT |
5,646,605.6498 |
0.0457 USDT |
0.0444 USDT |
0.0467 USDT |
0.0466 USDT |
| 2023-11-19 |
0.0437 USDT |
676,879.7896 |
0.0434 USDT |
0.0434 USDT |
0.0445 USDT |
0.0449 USDT |
| 2023-11-18 |
0.0433 USDT |
277,152.8447 |
0.0437 USDT |
0.0432 USDT |
0.0435 USDT |
0.0433 USDT |
| 2023-11-17 |
0.0424 USDT |
925,738.6650 |
0.0431 USDT |
0.0422 USDT |
0.0430 USDT |
0.0429 USDT |
| 2023-11-16 |
0.0429 USDT |
7,798,403.5977 |
0.0423 USDT |
0.0397 USDT |
0.0416 USDT |
0.0421 USDT |
| 2023-11-15 |
0.0453 USDT |
13,390,110.5229 |
0.0429 USDT |
0.0425 USDT |
0.0434 USDT |
0.0475 USDT |
| 2023-11-14 |
0.0412 USDT |
7,535,638.4982 |
0.0427 USDT |
0.0373 USDT |
0.0399 USDT |
0.0403 USDT |
| 2023-11-13 |
0.0451 USDT |
1,749,773.5188 |
0.0448 USDT |
0.0437 USDT |
0.0446 USDT |
0.0447 USDT |
| 2023-11-12 |
0.0455 USDT |
312,478.6363 |
0.0460 USDT |
0.0452 USDT |
0.0460 USDT |
0.0455 USDT |
| 2023-11-11 |
0.0462 USDT |
237,769.0080 |
0.0456 USDT |
0.0453 USDT |
0.0457 USDT |
0.0455 USDT |
| 2023-11-10 |
0.0453 USDT |
1,755,543.4608 |
0.0457 USDT |
0.0457 USDT |
0.0464 USDT |
0.0468 USDT |
| 2023-11-09 |
0.0442 USDT |
15,969,691.7082 |
0.0491 USDT |
0.0404 USDT |
0.0432 USDT |
0.0424 USDT |
| 2023-11-08 |
0.0406 USDT |
4,444,648.4070 |
0.0401 USDT |
0.0395 USDT |
0.0402 USDT |
0.0410 USDT |
| 2023-11-07 |
0.0392 USDT |
5,010,951.6571 |
0.0379 USDT |
0.0374 USDT |
0.0380 USDT |
0.0401 USDT |
| 2023-11-06 |
0.0391 USDT |
484,128.7756 |
0.0387 USDT |
0.0382 USDT |
0.0389 USDT |
0.0390 USDT |
| 2023-11-05 |
0.0386 USDT |
2,900,317.3430 |
0.0385 USDT |
0.0368 USDT |
0.0379 USDT |
0.0379 USDT |
| 2023-11-04 |
0.0381 USDT |
101,313.1431 |
0.0379 USDT |
0.0378 USDT |
0.0381 USDT |
0.0381 USDT |
| 2023-11-03 |
0.0372 USDT |
1,106,445.5889 |
0.0377 USDT |
0.0366 USDT |
0.0375 USDT |
0.0375 USDT |
| 2023-11-02 |
0.0446 USDT |
792,392.1788 |
0.0377 USDT |
0.0375 USDT |
0.0382 USDT |
0.0387 USDT |
| 2023-11-01 |
0.0475 USDT |
6,443,419.4158 |
0.0451 USDT |
0.0451 USDT |
0.0460 USDT |
0.0492 USDT |
| 2023-10-31 |
0.0502 USDT |
654,414.4759 |
0.0491 USDT |
0.0489 USDT |
0.0496 USDT |
0.0500 USDT |
| 2023-10-30 |
0.0538 USDT |
275,146.6664 |
0.0532 USDT |
0.0530 USDT |
0.0535 USDT |
0.0539 USDT |
| 2023-10-29 |
0.0539 USDT |
848,377.0306 |
0.0540 USDT |
0.0536 USDT |
0.0540 USDT |
0.0546 USDT |
| 2023-10-28 |
0.0526 USDT |
134,823.5100 |
0.0528 USDT |
0.0522 USDT |
0.0525 USDT |
0.0525 USDT |
| 2023-10-27 |
0.0512 USDT |
232,104.2316 |
0.0501 USDT |
0.0501 USDT |
0.0506 USDT |
0.0511 USDT |
| 2023-10-26 |
0.0531 USDT |
373,878.1464 |
0.0518 USDT |
0.0516 USDT |
0.0523 USDT |
0.0526 USDT |
| 2023-10-25 |
0.0536 USDT |
1,991,388.1802 |
0.0542 USDT |
0.0539 USDT |
0.0553 USDT |
0.0544 USDT |
| 2023-10-24 |
0.0440 USDT |
6,077,123.2122 |
0.0483 USDT |
0.0473 USDT |
0.0512 USDT |
0.0523 USDT |
| 2023-10-23 |
0.0419 USDT |
11,653,954.5228 |
0.0414 USDT |
0.0413 USDT |
0.0426 USDT |
0.0469 USDT |
| 2023-10-22 |
0.0361 USDT |
247,382.2587 |
0.0359 USDT |
0.0356 USDT |
0.0360 USDT |
0.0359 USDT |
| 2023-10-21 |
0.0363 USDT |
904,516.7391 |
0.0372 USDT |
0.0362 USDT |
0.0365 USDT |
0.0364 USDT |
| 2023-10-20 |
0.0347 USDT |
788,679.2030 |
0.0348 USDT |
0.0341 USDT |
0.0347 USDT |
0.0350 USDT |
| 2023-10-19 |
0.0307 USDT |
174,024.7915 |
0.0304 USDT |
0.0303 USDT |
0.0305 USDT |
0.0307 USDT |
| 2023-10-18 |
0.0314 USDT |
577,342.7359 |
0.0305 USDT |
0.0304 USDT |
0.0307 USDT |
0.0306 USDT |
| 2023-10-17 |
0.0309 USDT |
984,289.7280 |
0.0316 USDT |
0.0307 USDT |
0.0313 USDT |
0.0314 USDT |
| 2023-10-16 |
0.0316 USDT |
10,375,804.2148 |
0.0304 USDT |
0.0299 USDT |
0.0304 USDT |
0.0317 USDT |
| 2023-10-15 |
0.0309 USDT |
925,968.6544 |
0.0303 USDT |
0.0302 USDT |
0.0306 USDT |
0.0312 USDT |
| 2023-10-14 |
0.0331 USDT |
165,694.3992 |
0.0319 USDT |
0.0316 USDT |
0.0319 USDT |
0.0319 USDT |
| 2023-10-13 |
0.0358 USDT |
3,372,403.4922 |
0.0349 USDT |
0.0345 USDT |
0.0349 USDT |
0.0358 USDT |
| 2023-10-12 |
0.0379 USDT |
421,857.3204 |
0.0375 USDT |
0.0371 USDT |
0.0377 USDT |
0.0378 USDT |