Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
0.0078 USDT |
1,206,427.0400 |
0.0080 USDT |
0.0078 USDT |
0.0079 USDT |
0.0078 USDT |
| 2021-10-31 |
0.0079 USDT |
943,862.8200 |
0.0079 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2021-10-30 |
0.0077 USDT |
1,001,832.2900 |
0.0076 USDT |
0.0075 USDT |
0.0077 USDT |
0.0077 USDT |
| 2021-10-29 |
0.0078 USDT |
1,002,807.3200 |
0.0073 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2021-10-28 |
0.0086 USDT |
1,484,930.9800 |
0.0078 USDT |
0.0074 USDT |
0.0079 USDT |
0.0081 USDT |
| 2021-10-27 |
0.0090 USDT |
1,342,953.8400 |
0.0094 USDT |
0.0089 USDT |
0.0093 USDT |
0.0094 USDT |
| 2021-10-26 |
0.0079 USDT |
1,604,726.2700 |
0.0080 USDT |
0.0079 USDT |
0.0080 USDT |
0.0086 USDT |
| 2021-10-25 |
0.0078 USDT |
1,081,418.9900 |
0.0078 USDT |
0.0075 USDT |
0.0076 USDT |
0.0076 USDT |
| 2021-10-24 |
0.0086 USDT |
1,152,885.8200 |
0.0083 USDT |
0.0083 USDT |
0.0085 USDT |
0.0085 USDT |
| 2021-10-23 |
0.0084 USDT |
1,254,449.5600 |
0.0083 USDT |
0.0083 USDT |
0.0085 USDT |
0.0083 USDT |
| 2021-10-22 |
0.0080 USDT |
1,042,704.0500 |
0.0085 USDT |
0.0084 USDT |
0.0086 USDT |
0.0087 USDT |
| 2021-10-21 |
0.0073 USDT |
1,018,001.5000 |
0.0079 USDT |
0.0077 USDT |
0.0080 USDT |
0.0079 USDT |
| 2021-10-20 |
0.0071 USDT |
1,576,607.4000 |
0.0066 USDT |
0.0066 USDT |
0.0067 USDT |
0.0068 USDT |
| 2021-10-19 |
0.0080 USDT |
1,262,611.4900 |
0.0074 USDT |
0.0074 USDT |
0.0075 USDT |
0.0075 USDT |
| 2021-10-18 |
0.0084 USDT |
1,177,595.0000 |
0.0083 USDT |
0.0083 USDT |
0.0086 USDT |
0.0084 USDT |
| 2021-10-17 |
0.0088 USDT |
1,218,727.6200 |
0.0095 USDT |
0.0084 USDT |
0.0086 USDT |
0.0085 USDT |
| 2021-10-16 |
0.0087 USDT |
1,077,640.4800 |
0.0088 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
| 2021-10-15 |
0.0094 USDT |
1,161,797.7200 |
0.0081 USDT |
0.0081 USDT |
0.0087 USDT |
0.0087 USDT |
| 2021-10-14 |
0.0106 USDT |
579,025.2200 |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2021-10-13 |
0.0116 USDT |
715,067.9600 |
0.0110 USDT |
0.0105 USDT |
0.0108 USDT |
0.0108 USDT |
| 2021-10-12 |
0.0114 USDT |
1,714,265.8500 |
0.0120 USDT |
0.0114 USDT |
0.0116 USDT |
0.0114 USDT |
| 2021-10-11 |
0.0114 USDT |
1,097,711.4500 |
0.0109 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2021-10-10 |
0.0123 USDT |
2,183,398.3100 |
0.0121 USDT |
0.0121 USDT |
0.0127 USDT |
0.0125 USDT |
| 2021-10-09 |
0.0127 USDT |
590,934.6200 |
0.0127 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2021-10-08 |
0.0128 USDT |
815,469.8300 |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0133 USDT |
| 2021-10-07 |
0.0130 USDT |
1,456,078.3900 |
0.0131 USDT |
0.0128 USDT |
0.0132 USDT |
0.0134 USDT |
| 2021-10-06 |
0.0141 USDT |
1,100,550.0500 |
0.0127 USDT |
0.0121 USDT |
0.0125 USDT |
0.0121 USDT |
| 2021-10-05 |
0.0170 USDT |
703,033.5800 |
0.0155 USDT |
0.0155 USDT |
0.0158 USDT |
0.0157 USDT |
| 2021-10-04 |
0.0193 USDT |
1,123,684.1200 |
0.0184 USDT |
0.0180 USDT |
0.0185 USDT |
0.0180 USDT |
| 2021-10-03 |
0.0196 USDT |
688,317.1600 |
0.0200 USDT |
0.0193 USDT |
0.0198 USDT |
0.0194 USDT |
| 2021-10-02 |
0.0200 USDT |
559,623.1700 |
0.0194 USDT |
0.0194 USDT |
0.0196 USDT |
0.0196 USDT |
| 2021-10-01 |
0.0222 USDT |
1,209,434.7300 |
0.0198 USDT |
0.0193 USDT |
0.0197 USDT |
0.0198 USDT |
| 2021-09-30 |
0.0278 USDT |
428,552.4900 |
0.0272 USDT |
0.0264 USDT |
0.0268 USDT |
0.0268 USDT |
| 2021-09-29 |
0.0310 USDT |
352,524.1800 |
0.0322 USDT |
0.0318 USDT |
0.0323 USDT |
0.0319 USDT |
| 2021-09-28 |
0.0308 USDT |
306,372.0600 |
0.0308 USDT |
0.0308 USDT |
0.0314 USDT |
0.0320 USDT |
| 2021-09-27 |
0.0277 USDT |
592,964.8500 |
0.0293 USDT |
0.0279 USDT |
0.0284 USDT |
0.0284 USDT |
| 2021-09-26 |
0.0297 USDT |
1,148,870.0200 |
0.0275 USDT |
0.0270 USDT |
0.0281 USDT |
0.0286 USDT |
| 2021-09-25 |
0.0301 USDT |
458,051.9000 |
0.0298 USDT |
0.0294 USDT |
0.0299 USDT |
0.0295 USDT |
| 2021-09-24 |
0.0302 USDT |
681,154.4800 |
0.0294 USDT |
0.0289 USDT |
0.0295 USDT |
0.0300 USDT |
| 2021-09-23 |
0.0277 USDT |
727,169.4500 |
0.0265 USDT |
0.0260 USDT |
0.0266 USDT |
0.0262 USDT |
| 2021-09-22 |
0.0312 USDT |
506,822.3400 |
0.0294 USDT |
0.0286 USDT |
0.0289 USDT |
0.0288 USDT |
| 2021-09-21 |
0.0325 USDT |
2,672,260.6100 |
0.0351 USDT |
0.0328 USDT |
0.0362 USDT |
0.0361 USDT |
| 2021-09-20 |
0.0281 USDT |
1,110,597.8200 |
0.0292 USDT |
0.0290 USDT |
0.0298 USDT |
0.0292 USDT |
| 2021-09-19 |
0.0231 USDT |
847,367.3000 |
0.0232 USDT |
0.0230 USDT |
0.0235 USDT |
0.0237 USDT |
| 2021-09-18 |
0.0225 USDT |
586,397.1900 |
0.0223 USDT |
0.0223 USDT |
0.0228 USDT |
0.0226 USDT |
| 2021-09-17 |
0.0233 USDT |
794,595.1500 |
0.0234 USDT |
0.0233 USDT |
0.0237 USDT |
0.0236 USDT |
| 2021-09-16 |
0.0230 USDT |
812,813.9600 |
0.0235 USDT |
0.0231 USDT |
0.0233 USDT |
0.0233 USDT |
| 2021-09-15 |
0.0238 USDT |
549,450.8400 |
0.0229 USDT |
0.0222 USDT |
0.0227 USDT |
0.0227 USDT |
| 2021-09-14 |
0.0261 USDT |
152,303.1800 |
0.0252 USDT |
0.0245 USDT |
0.0250 USDT |
0.0246 USDT |
| 2021-09-13 |
0.0283 USDT |
163,706.5300 |
0.0275 USDT |
0.0269 USDT |
0.0278 USDT |
0.0277 USDT |