Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-13 |
0.5479 USDT |
22,221.0700 |
0.5471 USDT |
0.5342 USDT |
0.5382 USDT |
0.5368 USDT |
| 2023-09-12 |
0.5616 USDT |
39,152.0000 |
0.5486 USDT |
0.5379 USDT |
0.5511 USDT |
0.5476 USDT |
| 2023-09-11 |
0.5903 USDT |
43,472.3700 |
0.6153 USDT |
0.6089 USDT |
0.6150 USDT |
0.6216 USDT |
| 2023-09-10 |
0.5706 USDT |
25,455.3900 |
0.5719 USDT |
0.5581 USDT |
0.5682 USDT |
0.5686 USDT |
| 2023-09-09 |
0.5669 USDT |
14,973.6400 |
0.5703 USDT |
0.5631 USDT |
0.5665 USDT |
0.5672 USDT |
| 2023-09-08 |
0.5562 USDT |
20,012.2200 |
0.5727 USDT |
0.5636 USDT |
0.5675 USDT |
0.5664 USDT |
| 2023-09-07 |
0.5688 USDT |
44,541.8800 |
0.5714 USDT |
0.5344 USDT |
0.5588 USDT |
0.5467 USDT |
| 2023-09-06 |
0.5801 USDT |
47,019.5900 |
0.5881 USDT |
0.5599 USDT |
0.5835 USDT |
0.5803 USDT |
| 2023-09-05 |
0.5786 USDT |
15,394.2700 |
0.5775 USDT |
0.5762 USDT |
0.5794 USDT |
0.5776 USDT |
| 2023-09-04 |
0.5669 USDT |
29,369.6500 |
0.5717 USDT |
0.5639 USDT |
0.5687 USDT |
0.5687 USDT |
| 2023-09-03 |
0.5675 USDT |
27,520.7100 |
0.5724 USDT |
0.5551 USDT |
0.5647 USDT |
0.5644 USDT |
| 2023-09-02 |
0.5747 USDT |
14,358.6800 |
0.5696 USDT |
0.5665 USDT |
0.5721 USDT |
0.5732 USDT |
| 2023-09-01 |
0.5876 USDT |
57,917.1800 |
0.5774 USDT |
0.5679 USDT |
0.5797 USDT |
0.5761 USDT |
| 2023-08-31 |
0.5687 USDT |
71,825.4200 |
0.5996 USDT |
0.5875 USDT |
0.6011 USDT |
0.6152 USDT |
| 2023-08-30 |
0.5289 USDT |
33,318.9200 |
0.5388 USDT |
0.5313 USDT |
0.5358 USDT |
0.5337 USDT |
| 2023-08-29 |
0.5366 USDT |
41,971.6200 |
0.4965 USDT |
0.4950 USDT |
0.5038 USDT |
0.5154 USDT |
| 2023-08-28 |
0.6435 USDT |
16,417.0900 |
0.6112 USDT |
0.6103 USDT |
0.6142 USDT |
0.6254 USDT |
| 2023-08-27 |
0.6985 USDT |
13,062.4200 |
0.6745 USDT |
0.6659 USDT |
0.6714 USDT |
0.6724 USDT |
| 2023-08-26 |
0.7796 USDT |
8,188.3700 |
0.7417 USDT |
0.7410 USDT |
0.7442 USDT |
0.7427 USDT |
| 2023-08-25 |
0.8433 USDT |
18,342.3600 |
0.8322 USDT |
0.8195 USDT |
0.8295 USDT |
0.8234 USDT |
| 2023-08-24 |
0.8720 USDT |
23,431.5600 |
0.8653 USDT |
0.8604 USDT |
0.8743 USDT |
0.8690 USDT |
| 2023-08-23 |
0.9284 USDT |
30,686.3700 |
0.8899 USDT |
0.8547 USDT |
0.8814 USDT |
0.8894 USDT |
| 2023-08-22 |
1.0365 USDT |
25,824.1800 |
1.0463 USDT |
1.0251 USDT |
1.0524 USDT |
1.0608 USDT |
| 2023-08-21 |
1.0485 USDT |
8,683.2300 |
1.0150 USDT |
0.9991 USDT |
1.0116 USDT |
1.0130 USDT |
| 2023-08-20 |
1.1045 USDT |
8,859.4800 |
1.0855 USDT |
1.0648 USDT |
1.0833 USDT |
1.0798 USDT |
| 2023-08-19 |
1.3673 USDT |
12,946.5400 |
1.2606 USDT |
1.2126 USDT |
1.2236 USDT |
1.2168 USDT |
| 2023-08-18 |
0.0004 USDT |
28,008.2300 |
1.4887 USDT |
1.4226 USDT |
1.4596 USDT |
1.4549 USDT |
| 2023-08-17 |
0.0001 USDT |
216,899,438.2200 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0002 USDT |
| 2023-08-16 |
0.0001 USDT |
97,776,525.3200 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-08-15 |
0.0001 USDT |
79,967,742.8400 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-08-14 |
0.0001 USDT |
97,466,910.7900 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-08-13 |
0.0002 USDT |
51,750,102.9200 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-08-12 |
0.0002 USDT |
49,279,505.4400 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-08-11 |
0.0002 USDT |
33,531,861.5500 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-08-10 |
0.0002 USDT |
43,481,257.8400 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-08-09 |
0.0002 USDT |
66,320,464.8400 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-08-08 |
0.0002 USDT |
135,334,010.1500 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-08-07 |
0.0002 USDT |
39,383,666.2300 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-08-06 |
0.0003 USDT |
26,158,480.9200 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-08-05 |
0.0003 USDT |
20,872,484.0500 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-08-04 |
0.0003 USDT |
69,807,928.2600 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-08-03 |
0.0003 USDT |
40,942,352.0300 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-08-02 |
0.0002 USDT |
29,688,944.3500 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-08-01 |
0.0003 USDT |
38,140,067.8200 |
0.0003 USDT |
0.0002 USDT |
0.0003 USDT |
0.0002 USDT |
| 2023-07-31 |
0.0002 USDT |
55,494,962.7500 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-07-30 |
0.0002 USDT |
51,691,602.1500 |
0.0002 USDT |
0.0002 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-07-29 |
0.0002 USDT |
22,052,170.5500 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-07-28 |
0.0002 USDT |
23,622,627.5900 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-07-27 |
0.0003 USDT |
35,202,960.6100 |
0.0003 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-07-26 |
0.0003 USDT |
79,598,410.0000 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |