Identifier on DigiFinex: btc3s_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-06-20 |
0.0276 USDT |
1,928,360.0000 |
0.0289 USDT |
0.0261 USDT |
0.0269 USDT |
0.0267 USDT |
2022-06-19 |
0.0328 USDT |
3,220,825.2100 |
0.0284 USDT |
0.0260 USDT |
0.0279 USDT |
0.0271 USDT |
2022-06-18 |
0.0355 USDT |
2,905,000.2800 |
0.0406 USDT |
0.0361 USDT |
0.0388 USDT |
0.0383 USDT |
2022-06-17 |
0.0284 USDT |
1,119,239.7900 |
0.0288 USDT |
0.0282 USDT |
0.0286 USDT |
0.0285 USDT |
2022-06-16 |
0.0257 USDT |
1,688,749.2400 |
0.0274 USDT |
0.0271 USDT |
0.0281 USDT |
0.0291 USDT |
2022-06-15 |
0.0278 USDT |
8,477,667.2000 |
0.0286 USDT |
0.0226 USDT |
0.0238 USDT |
0.0231 USDT |
2022-06-14 |
0.0259 USDT |
2,462,835.1900 |
0.0253 USDT |
0.0249 USDT |
0.0265 USDT |
0.0252 USDT |
2022-06-13 |
0.0203 USDT |
2,637,010.2500 |
0.0227 USDT |
0.0216 USDT |
0.0232 USDT |
0.0245 USDT |
2022-06-12 |
0.0144 USDT |
2,796,257.0500 |
0.0147 USDT |
0.0145 USDT |
0.0148 USDT |
0.0159 USDT |
2022-06-11 |
0.0129 USDT |
1,407,067.1100 |
0.0131 USDT |
0.0130 USDT |
0.0131 USDT |
0.0132 USDT |
2022-06-10 |
0.0119 USDT |
1,821,013.0200 |
0.0125 USDT |
0.0121 USDT |
0.0124 USDT |
0.0123 USDT |
2022-06-09 |
0.0112 USDT |
1,404,307.3700 |
0.0115 USDT |
0.0112 USDT |
0.0113 USDT |
0.0114 USDT |
2022-06-08 |
0.0108 USDT |
2,516,507.5700 |
0.0111 USDT |
0.0110 USDT |
0.0113 USDT |
0.0111 USDT |
2022-06-07 |
0.0112 USDT |
6,230,340.4600 |
0.0105 USDT |
0.0099 USDT |
0.0102 USDT |
0.0104 USDT |
2022-06-06 |
0.0105 USDT |
2,547,680.9000 |
0.0102 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
2022-06-05 |
0.0119 USDT |
1,526,538.6000 |
0.0119 USDT |
0.0116 USDT |
0.0118 USDT |
0.0119 USDT |
2022-06-04 |
0.0121 USDT |
707,695.3100 |
0.0121 USDT |
0.0119 USDT |
0.0121 USDT |
0.0120 USDT |
2022-06-03 |
0.0119 USDT |
1,266,625.1500 |
0.0123 USDT |
0.0119 USDT |
0.0121 USDT |
0.0121 USDT |
2022-06-02 |
0.0119 USDT |
2,125,443.2800 |
0.0115 USDT |
0.0114 USDT |
0.0114 USDT |
0.0114 USDT |
2022-06-01 |
0.0109 USDT |
2,766,164.5100 |
0.0117 USDT |
0.0117 USDT |
0.0122 USDT |
0.0120 USDT |
2022-05-31 |
0.0101 USDT |
2,306,646.5100 |
0.0097 USDT |
0.0097 USDT |
0.0101 USDT |
0.0101 USDT |
2022-05-30 |
0.0113 USDT |
4,823,845.5700 |
0.0113 USDT |
0.0097 USDT |
0.0107 USDT |
0.0103 USDT |
2022-05-29 |
0.0131 USDT |
1,086,356.2000 |
0.0132 USDT |
0.0126 USDT |
0.0128 USDT |
0.0128 USDT |
2022-05-28 |
0.0136 USDT |
587,486.6600 |
0.0134 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
2022-05-27 |
0.0136 USDT |
1,688,787.2900 |
0.0136 USDT |
0.0134 USDT |
0.0137 USDT |
0.0139 USDT |
2022-05-26 |
0.0132 USDT |
2,275,388.4900 |
0.0127 USDT |
0.0126 USDT |
0.0128 USDT |
0.0127 USDT |
2022-05-25 |
0.0126 USDT |
1,169,501.7300 |
0.0128 USDT |
0.0125 USDT |
0.0126 USDT |
0.0127 USDT |
2022-05-24 |
0.0134 USDT |
2,059,150.1700 |
0.0132 USDT |
0.0130 USDT |
0.0133 USDT |
0.0131 USDT |
2022-05-23 |
0.0123 USDT |
3,260,973.1800 |
0.0123 USDT |
0.0122 USDT |
0.0127 USDT |
0.0134 USDT |
2022-05-22 |
0.0127 USDT |
1,329,497.9500 |
0.0126 USDT |
0.0124 USDT |
0.0126 USDT |
0.0124 USDT |
2022-05-21 |
0.0134 USDT |
684,082.7200 |
0.0133 USDT |
0.0131 USDT |
0.0133 USDT |
0.0133 USDT |
2022-05-20 |
0.0128 USDT |
1,839,222.8600 |
0.0139 USDT |
0.0134 USDT |
0.0137 USDT |
0.0135 USDT |
2022-05-19 |
0.0134 USDT |
2,401,464.4700 |
0.0124 USDT |
0.0122 USDT |
0.0123 USDT |
0.0123 USDT |
2022-05-18 |
0.0132 USDT |
3,365,703.4400 |
0.0138 USDT |
0.0133 USDT |
0.0138 USDT |
0.0138 USDT |
2022-05-17 |
0.0126 USDT |
3,589,578.8800 |
0.0126 USDT |
0.0124 USDT |
0.0127 USDT |
0.0125 USDT |
2022-05-16 |
0.0130 USDT |
2,602,641.6900 |
0.0130 USDT |
0.0126 USDT |
0.0128 USDT |
0.0127 USDT |
2022-05-15 |
0.0130 USDT |
3,408,275.9100 |
0.0130 USDT |
0.0116 USDT |
0.0119 USDT |
0.0119 USDT |
2022-05-14 |
0.0140 USDT |
2,917,296.7300 |
0.0138 USDT |
0.0127 USDT |
0.0137 USDT |
0.0128 USDT |
2022-05-13 |
0.0131 USDT |
3,104,028.1800 |
0.0131 USDT |
0.0129 USDT |
0.0133 USDT |
0.0134 USDT |
2022-05-12 |
0.0164 USDT |
4,488,551.8300 |
0.0161 USDT |
0.0150 USDT |
0.0158 USDT |
0.0153 USDT |
2022-05-11 |
0.0144 USDT |
8,986,483.7500 |
0.0150 USDT |
0.0144 USDT |
0.0151 USDT |
0.0162 USDT |
2022-05-10 |
0.0139 USDT |
3,445,647.6200 |
0.0132 USDT |
0.0131 USDT |
0.0135 USDT |
0.0149 USDT |
2022-05-09 |
0.0130 USDT |
6,701,615.6200 |
0.0148 USDT |
0.0134 USDT |
0.0147 USDT |
0.0144 USDT |
2022-05-08 |
0.0107 USDT |
1,859,287.2300 |
0.0106 USDT |
0.0106 USDT |
0.0110 USDT |
0.0109 USDT |
2022-05-07 |
0.0096 USDT |
767,387.0100 |
0.0096 USDT |
0.0095 USDT |
0.0096 USDT |
0.0097 USDT |
2022-05-06 |
0.0095 USDT |
2,255,266.5900 |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
2022-05-05 |
0.0086 USDT |
2,420,425.9000 |
0.0094 USDT |
0.0092 USDT |
0.0094 USDT |
0.0094 USDT |
2022-05-04 |
0.0079 USDT |
5,931,422.6200 |
0.0077 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
2022-05-03 |
0.0083 USDT |
3,083,511.8300 |
0.0084 USDT |
0.0084 USDT |
0.0087 USDT |
0.0085 USDT |
2022-05-02 |
0.0081 USDT |
3,798,863.5900 |
0.0081 USDT |
0.0081 USDT |
0.0082 USDT |
0.0081 USDT |