Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-10 |
0.0086 USDT |
4,596,356.0700 |
0.0081 USDT |
0.0081 USDT |
0.0083 USDT |
0.0088 USDT |
| 2022-02-09 |
0.0090 USDT |
2,500,035.7100 |
0.0088 USDT |
0.0084 USDT |
0.0086 USDT |
0.0086 USDT |
| 2022-02-08 |
0.0091 USDT |
4,429,905.2100 |
0.0096 USDT |
0.0087 USDT |
0.0090 USDT |
0.0089 USDT |
| 2022-02-07 |
0.0097 USDT |
2,510,143.8100 |
0.0089 USDT |
0.0088 USDT |
0.0091 USDT |
0.0090 USDT |
| 2022-02-06 |
0.0108 USDT |
1,433,387.1900 |
0.0108 USDT |
0.0101 USDT |
0.0109 USDT |
0.0104 USDT |
| 2022-02-05 |
0.0109 USDT |
1,209,581.2600 |
0.0109 USDT |
0.0107 USDT |
0.0109 USDT |
0.0108 USDT |
| 2022-02-04 |
0.0135 USDT |
1,651,251.9600 |
0.0118 USDT |
0.0115 USDT |
0.0118 USDT |
0.0117 USDT |
| 2022-02-03 |
0.0160 USDT |
1,497,559.6800 |
0.0162 USDT |
0.0156 USDT |
0.0158 USDT |
0.0157 USDT |
| 2022-02-02 |
0.0145 USDT |
1,618,816.0900 |
0.0151 USDT |
0.0149 USDT |
0.0152 USDT |
0.0161 USDT |
| 2022-02-01 |
0.0140 USDT |
1,519,683.1400 |
0.0140 USDT |
0.0136 USDT |
0.0137 USDT |
0.0137 USDT |
| 2022-01-31 |
0.0151 USDT |
1,397,289.5400 |
0.0142 USDT |
0.0139 USDT |
0.0142 USDT |
0.0141 USDT |
| 2022-01-30 |
0.0149 USDT |
1,249,240.4500 |
0.0151 USDT |
0.0145 USDT |
0.0150 USDT |
0.0148 USDT |
| 2022-01-29 |
0.0150 USDT |
2,196,573.0500 |
0.0151 USDT |
0.0140 USDT |
0.0145 USDT |
0.0147 USDT |
| 2022-01-28 |
0.0162 USDT |
2,012,474.8600 |
0.0160 USDT |
0.0149 USDT |
0.0151 USDT |
0.0150 USDT |
| 2022-01-27 |
0.0173 USDT |
2,324,962.1500 |
0.0174 USDT |
0.0171 USDT |
0.0176 USDT |
0.0175 USDT |
| 2022-01-26 |
0.0158 USDT |
2,587,173.6400 |
0.0158 USDT |
0.0158 USDT |
0.0169 USDT |
0.0173 USDT |
| 2022-01-25 |
0.0174 USDT |
2,036,154.8300 |
0.0166 USDT |
0.0166 USDT |
0.0171 USDT |
0.0168 USDT |
| 2022-01-24 |
0.0205 USDT |
1,902,854.1900 |
0.0166 USDT |
0.0166 USDT |
0.0173 USDT |
0.0174 USDT |
| 2022-01-23 |
0.0201 USDT |
1,947,055.2600 |
0.0207 USDT |
0.0197 USDT |
0.0201 USDT |
0.0200 USDT |
| 2022-01-22 |
0.0202 USDT |
2,799,601.2500 |
0.0218 USDT |
0.0196 USDT |
0.0207 USDT |
0.0210 USDT |
| 2022-01-21 |
0.0163 USDT |
6,588,627.7400 |
0.0165 USDT |
0.0162 USDT |
0.0169 USDT |
0.0191 USDT |
| 2022-01-20 |
0.0124 USDT |
2,499,129.8100 |
0.0119 USDT |
0.0118 USDT |
0.0121 USDT |
0.0133 USDT |
| 2022-01-19 |
0.0128 USDT |
1,333,227.7900 |
0.0127 USDT |
0.0127 USDT |
0.0129 USDT |
0.0129 USDT |
| 2022-01-18 |
0.0129 USDT |
1,646,673.1500 |
0.0130 USDT |
0.0121 USDT |
0.0124 USDT |
0.0124 USDT |
| 2022-01-17 |
0.0123 USDT |
1,255,538.2900 |
0.0126 USDT |
0.0125 USDT |
0.0127 USDT |
0.0131 USDT |
| 2022-01-16 |
0.0119 USDT |
817,585.5600 |
0.0119 USDT |
0.0117 USDT |
0.0119 USDT |
0.0118 USDT |
| 2022-01-15 |
0.0119 USDT |
938,788.1900 |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0118 USDT |
| 2022-01-14 |
0.0123 USDT |
995,944.6100 |
0.0119 USDT |
0.0116 USDT |
0.0118 USDT |
0.0118 USDT |
| 2022-01-13 |
0.0118 USDT |
1,392,033.8800 |
0.0123 USDT |
0.0122 USDT |
0.0123 USDT |
0.0125 USDT |
| 2022-01-12 |
0.0121 USDT |
1,203,984.2100 |
0.0115 USDT |
0.0111 USDT |
0.0114 USDT |
0.0113 USDT |
| 2022-01-11 |
0.0130 USDT |
4,817,965.5000 |
0.0122 USDT |
0.0121 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-01-10 |
0.0140 USDT |
5,281,500.5100 |
0.0134 USDT |
0.0132 USDT |
0.0135 USDT |
0.0134 USDT |
| 2022-01-09 |
0.0135 USDT |
668,211.8100 |
0.0130 USDT |
0.0129 USDT |
0.0131 USDT |
0.0135 USDT |
| 2022-01-08 |
0.0138 USDT |
879,576.8300 |
0.0146 USDT |
0.0131 USDT |
0.0135 USDT |
0.0135 USDT |
| 2022-01-07 |
0.0135 USDT |
841,925.7600 |
0.0137 USDT |
0.0135 USDT |
0.0136 USDT |
0.0137 USDT |
| 2022-01-06 |
0.0127 USDT |
823,658.7600 |
0.0125 USDT |
0.0123 USDT |
0.0126 USDT |
0.0127 USDT |
| 2022-01-05 |
0.0106 USDT |
1,378,482.7400 |
0.0107 USDT |
0.0106 USDT |
0.0117 USDT |
0.0125 USDT |
| 2022-01-04 |
0.0103 USDT |
951,332.6100 |
0.0106 USDT |
0.0103 USDT |
0.0106 USDT |
0.0105 USDT |
| 2022-01-03 |
0.0101 USDT |
1,143,839.2200 |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0105 USDT |
| 2022-01-02 |
0.0099 USDT |
1,077,319.2100 |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0099 USDT |
| 2022-01-01 |
0.0100 USDT |
897,924.9200 |
0.0098 USDT |
0.0097 USDT |
0.0099 USDT |
0.0097 USDT |
| 2021-12-31 |
0.0099 USDT |
1,067,149.4100 |
0.0110 USDT |
0.0104 USDT |
0.0106 USDT |
0.0105 USDT |
| 2021-12-30 |
0.0101 USDT |
1,006,518.6800 |
0.0100 USDT |
0.0099 USDT |
0.0102 USDT |
0.0101 USDT |
| 2021-12-29 |
0.0098 USDT |
885,053.9700 |
0.0099 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2021-12-28 |
0.0091 USDT |
943,174.5400 |
0.0098 USDT |
0.0097 USDT |
0.0099 USDT |
0.0098 USDT |
| 2021-12-27 |
0.0080 USDT |
1,276,773.7600 |
0.0077 USDT |
0.0077 USDT |
0.0080 USDT |
0.0081 USDT |
| 2021-12-26 |
0.0085 USDT |
1,068,516.7900 |
0.0085 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2021-12-25 |
0.0082 USDT |
1,039,440.0100 |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0083 USDT |
| 2021-12-24 |
0.0081 USDT |
830,408.3500 |
0.0082 USDT |
0.0082 USDT |
0.0083 USDT |
0.0082 USDT |
| 2021-12-23 |
0.0092 USDT |
1,309,014.2400 |
0.0081 USDT |
0.0081 USDT |
0.0083 USDT |
0.0083 USDT |