Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
0.0015 USDT |
232,358.8800 |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-12-05 |
0.0014 USDT |
94,925,910.1900 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
| 2024-12-04 |
0.0017 USDT |
884,869.7500 |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
| 2024-12-03 |
0.0018 USDT |
10,589,262.2100 |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |
| 2024-12-02 |
0.0019 USDT |
3,458,773.3000 |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0019 USDT |
| 2024-12-01 |
0.0019 USDT |
7,143,841.3800 |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2024-11-30 |
0.0020 USDT |
8,104,331.1500 |
0.0020 USDT |
0.0019 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-11-29 |
0.0021 USDT |
1,447,761.3200 |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-11-28 |
0.0023 USDT |
7,511,488.5900 |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-11-27 |
0.0025 USDT |
2,670,166.7800 |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-11-26 |
0.0027 USDT |
28,969,948.9100 |
0.0027 USDT |
0.0025 USDT |
0.0026 USDT |
0.0027 USDT |
| 2024-11-25 |
0.0025 USDT |
14,458,561.2300 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-11-24 |
0.0026 USDT |
17,495.1700 |
0.0025 USDT |
0.0025 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-11-23 |
0.0026 USDT |
7,218,030.3500 |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-11-22 |
0.0027 USDT |
12,949,432.1400 |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-11-21 |
0.0031 USDT |
17,808,495.5100 |
0.0029 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-11-20 |
0.0035 USDT |
3,258,469.0100 |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-11-19 |
0.0038 USDT |
15,292,027.5000 |
0.0038 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2024-11-18 |
0.0041 USDT |
387,698.9200 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-11-17 |
0.0044 USDT |
38,672.5600 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-11-16 |
0.0045 USDT |
3,197,338.9100 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-11-15 |
0.0051 USDT |
1,955,180.7500 |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-11-14 |
0.0052 USDT |
15,346,310.0700 |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0051 USDT |
| 2024-11-13 |
0.0055 USDT |
28,968,301.1900 |
0.0055 USDT |
0.0048 USDT |
0.0049 USDT |
0.0053 USDT |
| 2024-11-12 |
0.0061 USDT |
1,257,064.1200 |
0.0058 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-11-11 |
0.0073 USDT |
10,579,459.8400 |
0.0071 USDT |
0.0060 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-11-10 |
0.0094 USDT |
352,982.1000 |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0088 USDT |
| 2024-11-09 |
0.0098 USDT |
1,275,445.8800 |
0.0099 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-11-08 |
0.0100 USDT |
3,823,479.0000 |
0.0099 USDT |
0.0096 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-11-07 |
0.0103 USDT |
6,180,002.6200 |
0.0106 USDT |
0.0097 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-11-06 |
0.0115 USDT |
5,073,300.2000 |
0.0108 USDT |
0.0105 USDT |
0.0108 USDT |
0.0106 USDT |
| 2024-11-05 |
0.0136 USDT |
3,501,342.2500 |
0.0133 USDT |
0.0128 USDT |
0.0131 USDT |
0.0135 USDT |
| 2024-11-04 |
0.0139 USDT |
2,388,942.7300 |
0.0141 USDT |
0.0138 USDT |
0.0142 USDT |
0.0145 USDT |
| 2024-11-03 |
0.0141 USDT |
3,287,395.3700 |
0.0141 USDT |
0.0138 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-11-02 |
0.0135 USDT |
38,723.7300 |
0.0134 USDT |
0.0134 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-11-01 |
0.0132 USDT |
222,617.4100 |
0.0136 USDT |
0.0135 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-10-31 |
0.0123 USDT |
141,198.4100 |
0.0128 USDT |
0.0128 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-10-30 |
0.0121 USDT |
3,413,485.6100 |
0.0122 USDT |
0.0117 USDT |
0.0122 USDT |
0.0118 USDT |
| 2024-10-29 |
0.0125 USDT |
3,490,358.8000 |
0.0123 USDT |
0.0114 USDT |
0.0119 USDT |
0.0120 USDT |
| 2024-10-28 |
0.0141 USDT |
2,486,578.3100 |
0.0140 USDT |
0.0134 USDT |
0.0136 USDT |
0.0136 USDT |
| 2024-10-27 |
0.0149 USDT |
985,732.0000 |
0.0147 USDT |
0.0144 USDT |
0.0146 USDT |
0.0145 USDT |
| 2024-10-26 |
0.0154 USDT |
713,224.5000 |
0.0153 USDT |
0.0149 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-10-25 |
0.0148 USDT |
3,234,804.6100 |
0.0144 USDT |
0.0143 USDT |
0.0150 USDT |
0.0153 USDT |
| 2024-10-24 |
0.0150 USDT |
1,478,149.5200 |
0.0148 USDT |
0.0143 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-10-23 |
0.0157 USDT |
1,177,211.7900 |
0.0160 USDT |
0.0154 USDT |
0.0157 USDT |
0.0155 USDT |
| 2024-10-22 |
0.0151 USDT |
3,079,674.0100 |
0.0154 USDT |
0.0149 USDT |
0.0152 USDT |
0.0150 USDT |
| 2024-10-21 |
0.0146 USDT |
3,377,291.3200 |
0.0145 USDT |
0.0144 USDT |
0.0146 USDT |
0.0149 USDT |
| 2024-10-20 |
0.0144 USDT |
453,098.9700 |
0.0142 USDT |
0.0140 USDT |
0.0143 USDT |
0.0140 USDT |
| 2024-10-19 |
0.0145 USDT |
444,041.1800 |
0.0145 USDT |
0.0145 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-10-18 |
0.0147 USDT |
1,667,497.5000 |
0.0143 USDT |
0.0141 USDT |
0.0143 USDT |
0.0145 USDT |