Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.0701 USDT |
286,729.3400 |
0.0698 USDT |
0.0691 USDT |
0.0702 USDT |
0.0705 USDT |
| 2024-04-22 |
0.0725 USDT |
604,080.6900 |
0.0713 USDT |
0.0686 USDT |
0.0703 USDT |
0.0703 USDT |
| 2024-04-21 |
0.0751 USDT |
457,579.3200 |
0.0747 USDT |
0.0742 USDT |
0.0760 USDT |
0.0748 USDT |
| 2024-04-20 |
0.0785 USDT |
520,609.4300 |
0.0794 USDT |
0.0736 USDT |
0.0756 USDT |
0.0756 USDT |
| 2024-04-19 |
0.0811 USDT |
498,653.5700 |
0.0766 USDT |
0.0765 USDT |
0.0784 USDT |
0.0807 USDT |
| 2024-04-18 |
0.0873 USDT |
829,410.0900 |
0.0847 USDT |
0.0796 USDT |
0.0820 USDT |
0.0821 USDT |
| 2024-04-17 |
0.0878 USDT |
1,049,683.9000 |
0.0919 USDT |
0.0887 USDT |
0.0922 USDT |
0.0907 USDT |
| 2024-04-16 |
0.0859 USDT |
743,151.5500 |
0.0862 USDT |
0.0797 USDT |
0.0825 USDT |
0.0821 USDT |
| 2024-04-15 |
0.0786 USDT |
1,218,592.3700 |
0.0748 USDT |
0.0736 USDT |
0.0759 USDT |
0.0846 USDT |
| 2024-04-14 |
0.0822 USDT |
842,343.6500 |
0.0829 USDT |
0.0758 USDT |
0.0784 USDT |
0.0769 USDT |
| 2024-04-13 |
0.0792 USDT |
1,644,368.8900 |
0.0719 USDT |
0.0708 USDT |
0.0723 USDT |
0.0900 USDT |
| 2024-04-12 |
0.0670 USDT |
1,228,353.5500 |
0.0635 USDT |
0.0635 USDT |
0.0659 USDT |
0.0756 USDT |
| 2024-04-11 |
0.0635 USDT |
794,127.6400 |
0.0623 USDT |
0.0619 USDT |
0.0646 USDT |
0.0636 USDT |
| 2024-04-10 |
0.0675 USDT |
608,696.0500 |
0.0684 USDT |
0.0641 USDT |
0.0652 USDT |
0.0648 USDT |
| 2024-04-09 |
0.0636 USDT |
1,010,445.0200 |
0.0626 USDT |
0.0620 USDT |
0.0646 USDT |
0.0671 USDT |
| 2024-04-08 |
0.0610 USDT |
664,092.1100 |
0.0589 USDT |
0.0586 USDT |
0.0597 USDT |
0.0601 USDT |
| 2024-04-07 |
0.0658 USDT |
587,833.7600 |
0.0653 USDT |
0.0631 USDT |
0.0650 USDT |
0.0660 USDT |
| 2024-04-06 |
0.0702 USDT |
286,318.5000 |
0.0706 USDT |
0.0684 USDT |
0.0692 USDT |
0.0689 USDT |
| 2024-04-05 |
0.0713 USDT |
661,952.0800 |
0.0714 USDT |
0.0680 USDT |
0.0706 USDT |
0.0699 USDT |
| 2024-04-04 |
0.0726 USDT |
891,288.5400 |
0.0709 USDT |
0.0660 USDT |
0.0683 USDT |
0.0700 USDT |
| 2024-04-03 |
0.0764 USDT |
421,268.2700 |
0.0757 USDT |
0.0750 USDT |
0.0759 USDT |
0.0756 USDT |
| 2024-04-02 |
0.0749 USDT |
865,438.9700 |
0.0792 USDT |
0.0755 USDT |
0.0768 USDT |
0.0767 USDT |
| 2024-04-01 |
0.0659 USDT |
499,378.8000 |
0.0686 USDT |
0.0647 USDT |
0.0654 USDT |
0.0650 USDT |
| 2024-03-31 |
0.0636 USDT |
326,004.9600 |
0.0630 USDT |
0.0609 USDT |
0.0622 USDT |
0.0621 USDT |
| 2024-03-30 |
0.0644 USDT |
206,014.6000 |
0.0642 USDT |
0.0642 USDT |
0.0646 USDT |
0.0655 USDT |
| 2024-03-29 |
0.0640 USDT |
420,281.9100 |
0.0641 USDT |
0.0639 USDT |
0.0653 USDT |
0.0652 USDT |
| 2024-03-28 |
0.0640 USDT |
780,051.6700 |
0.0621 USDT |
0.0603 USDT |
0.0618 USDT |
0.0629 USDT |
| 2024-03-27 |
0.0653 USDT |
843,955.2000 |
0.0645 USDT |
0.0644 USDT |
0.0677 USDT |
0.0668 USDT |
| 2024-03-26 |
0.0642 USDT |
689,927.9700 |
0.0641 USDT |
0.0636 USDT |
0.0650 USDT |
0.0656 USDT |
| 2024-03-25 |
0.0698 USDT |
727,763.2200 |
0.0649 USDT |
0.0621 USDT |
0.0634 USDT |
0.0634 USDT |
| 2024-03-24 |
0.0815 USDT |
599,374.9100 |
0.0811 USDT |
0.0747 USDT |
0.0765 USDT |
0.0751 USDT |
| 2024-03-23 |
0.0851 USDT |
396,551.4600 |
0.0819 USDT |
0.0787 USDT |
0.0805 USDT |
0.0827 USDT |
| 2024-03-22 |
0.0840 USDT |
814,966.5000 |
0.0908 USDT |
0.0854 USDT |
0.0889 USDT |
0.0874 USDT |
| 2024-03-21 |
0.0775 USDT |
923,977.1800 |
0.0777 USDT |
0.0761 USDT |
0.0790 USDT |
0.0814 USDT |
| 2024-03-20 |
0.0927 USDT |
1,244,416.1600 |
0.0914 USDT |
0.0849 USDT |
0.0883 USDT |
0.0875 USDT |
| 2024-03-19 |
0.0887 USDT |
824,339.9200 |
0.0861 USDT |
0.0843 USDT |
0.0879 USDT |
0.0976 USDT |
| 2024-03-18 |
0.0769 USDT |
585,507.0300 |
0.0788 USDT |
0.0761 USDT |
0.0779 USDT |
0.0773 USDT |
| 2024-03-17 |
0.0816 USDT |
545,744.3200 |
0.0778 USDT |
0.0740 USDT |
0.0755 USDT |
0.0752 USDT |
| 2024-03-16 |
0.0770 USDT |
889,267.3600 |
0.0796 USDT |
0.0781 USDT |
0.0808 USDT |
0.0867 USDT |
| 2024-03-15 |
0.0767 USDT |
941,958.8400 |
0.0769 USDT |
0.0693 USDT |
0.0748 USDT |
0.0745 USDT |
| 2024-03-14 |
0.0668 USDT |
1,460,000.7200 |
0.0646 USDT |
0.0644 USDT |
0.0684 USDT |
0.0761 USDT |
| 2024-03-13 |
0.0651 USDT |
439,544.4800 |
0.0647 USDT |
0.0632 USDT |
0.0644 USDT |
0.0643 USDT |
| 2024-03-12 |
0.0689 USDT |
1,391,310.2100 |
0.0671 USDT |
0.0644 USDT |
0.0685 USDT |
0.0686 USDT |
| 2024-03-11 |
0.0718 USDT |
552,090.2600 |
0.0679 USDT |
0.0656 USDT |
0.0673 USDT |
0.0666 USDT |
| 2024-03-10 |
0.0769 USDT |
287,505.5200 |
0.0763 USDT |
0.0761 USDT |
0.0769 USDT |
0.0790 USDT |
| 2024-03-09 |
0.0806 USDT |
139,611.7900 |
0.0810 USDT |
0.0799 USDT |
0.0802 USDT |
0.0801 USDT |
| 2024-03-08 |
0.0833 USDT |
1,374,689.4400 |
0.0830 USDT |
0.0745 USDT |
0.0813 USDT |
0.0799 USDT |
| 2024-03-07 |
0.0873 USDT |
531,966.0500 |
0.0851 USDT |
0.0824 USDT |
0.0842 USDT |
0.0846 USDT |
| 2024-03-06 |
0.0966 USDT |
834,925.3300 |
0.0894 USDT |
0.0847 USDT |
0.0873 USDT |
0.0857 USDT |
| 2024-03-05 |
0.0938 USDT |
1,990,771.1700 |
0.0833 USDT |
0.0812 USDT |
0.0913 USDT |
0.1083 USDT |