Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
0.0998 USDT |
895,328.1000 |
0.0989 USDT |
0.0884 USDT |
0.0894 USDT |
0.0894 USDT |
| 2024-03-03 |
0.1146 USDT |
209,496.2300 |
0.1146 USDT |
0.1097 USDT |
0.1116 USDT |
0.1114 USDT |
| 2024-03-02 |
0.1146 USDT |
210,314.6400 |
0.1148 USDT |
0.1148 USDT |
0.1153 USDT |
0.1150 USDT |
| 2024-03-01 |
0.1177 USDT |
380,360.6300 |
0.1157 USDT |
0.1128 USDT |
0.1143 USDT |
0.1129 USDT |
| 2024-02-29 |
0.1160 USDT |
749,501.0000 |
0.1152 USDT |
0.1140 USDT |
0.1186 USDT |
0.1220 USDT |
| 2024-02-28 |
0.1279 USDT |
842,676.2900 |
0.1209 USDT |
0.1137 USDT |
0.1213 USDT |
0.1156 USDT |
| 2024-02-27 |
0.1588 USDT |
238,537.8000 |
0.1536 USDT |
0.1491 USDT |
0.1546 USDT |
0.1555 USDT |
| 2024-02-26 |
0.1939 USDT |
205,652.1500 |
0.1868 USDT |
0.1731 USDT |
0.1774 USDT |
0.1774 USDT |
| 2024-02-25 |
0.2092 USDT |
83,190.6600 |
0.2106 USDT |
0.2048 USDT |
0.2081 USDT |
0.2079 USDT |
| 2024-02-24 |
0.2159 USDT |
78,878.9500 |
0.2160 USDT |
0.2085 USDT |
0.2114 USDT |
0.2107 USDT |
| 2024-02-23 |
0.2150 USDT |
115,664.8700 |
0.2158 USDT |
0.2148 USDT |
0.2162 USDT |
0.2159 USDT |
| 2024-02-22 |
0.2106 USDT |
119,917.6500 |
0.2092 USDT |
0.2045 USDT |
0.2108 USDT |
0.2115 USDT |
| 2024-02-21 |
0.2129 USDT |
150,727.9300 |
0.2192 USDT |
0.2128 USDT |
0.2178 USDT |
0.2174 USDT |
| 2024-02-20 |
0.2082 USDT |
144,044.9300 |
0.2137 USDT |
0.2037 USDT |
0.2068 USDT |
0.2047 USDT |
| 2024-02-19 |
0.2052 USDT |
102,102.5400 |
0.2094 USDT |
0.2043 USDT |
0.2078 USDT |
0.2066 USDT |
| 2024-02-18 |
0.2104 USDT |
77,868.8500 |
0.2090 USDT |
0.2023 USDT |
0.2090 USDT |
0.2052 USDT |
| 2024-02-17 |
0.2141 USDT |
88,307.5600 |
0.2200 USDT |
0.2081 USDT |
0.2141 USDT |
0.2091 USDT |
| 2024-02-16 |
0.2082 USDT |
118,396.1400 |
0.2091 USDT |
0.2047 USDT |
0.2097 USDT |
0.2079 USDT |
| 2024-02-15 |
0.2073 USDT |
216,010.0600 |
0.2008 USDT |
0.2007 USDT |
0.2099 USDT |
0.2111 USDT |
| 2024-02-14 |
0.2224 USDT |
148,456.4900 |
0.2140 USDT |
0.2104 USDT |
0.2134 USDT |
0.2139 USDT |
| 2024-02-13 |
0.2446 USDT |
148,309.5400 |
0.2591 USDT |
0.2398 USDT |
0.2454 USDT |
0.2433 USDT |
| 2024-02-12 |
0.2528 USDT |
157,164.2100 |
0.2429 USDT |
0.2317 USDT |
0.2393 USDT |
0.2382 USDT |
| 2024-02-11 |
0.2672 USDT |
68,633.9500 |
0.2671 USDT |
0.2624 USDT |
0.2649 USDT |
0.2680 USDT |
| 2024-02-10 |
0.2796 USDT |
100,055.0100 |
0.2836 USDT |
0.2665 USDT |
0.2723 USDT |
0.2719 USDT |
| 2024-02-09 |
0.2944 USDT |
189,036.6400 |
0.2797 USDT |
0.2671 USDT |
0.2784 USDT |
0.2787 USDT |
| 2024-02-08 |
0.3305 USDT |
93,010.4000 |
0.3279 USDT |
0.3164 USDT |
0.3232 USDT |
0.3213 USDT |
| 2024-02-07 |
0.3697 USDT |
101,066.1300 |
0.3765 USDT |
0.3442 USDT |
0.3496 USDT |
0.3489 USDT |
| 2024-02-06 |
0.3807 USDT |
54,349.3200 |
0.3723 USDT |
0.3686 USDT |
0.3746 USDT |
0.3738 USDT |
| 2024-02-05 |
0.3845 USDT |
56,601.2800 |
0.3866 USDT |
0.3825 USDT |
0.3870 USDT |
0.3874 USDT |
| 2024-02-04 |
0.3842 USDT |
69,275.4500 |
0.3818 USDT |
0.3801 USDT |
0.3841 USDT |
0.3911 USDT |
| 2024-02-03 |
0.3769 USDT |
17,965.8000 |
0.3783 USDT |
0.3772 USDT |
0.3794 USDT |
0.3809 USDT |
| 2024-02-02 |
0.3791 USDT |
39,817.6800 |
0.3815 USDT |
0.3755 USDT |
0.3804 USDT |
0.3760 USDT |
| 2024-02-01 |
0.3957 USDT |
92,402.8300 |
0.3943 USDT |
0.3732 USDT |
0.3817 USDT |
0.3774 USDT |
| 2024-01-31 |
0.3837 USDT |
111,772.6300 |
0.3634 USDT |
0.3629 USDT |
0.3697 USDT |
0.3914 USDT |
| 2024-01-30 |
0.3722 USDT |
49,796.9700 |
0.3732 USDT |
0.3633 USDT |
0.3702 USDT |
0.3831 USDT |
| 2024-01-29 |
0.4024 USDT |
107,357.9600 |
0.4121 USDT |
0.3757 USDT |
0.3836 USDT |
0.3826 USDT |
| 2024-01-28 |
0.4043 USDT |
52,200.4500 |
0.4052 USDT |
0.4025 USDT |
0.4087 USDT |
0.4143 USDT |
| 2024-01-27 |
0.4192 USDT |
25,346.3100 |
0.4203 USDT |
0.4137 USDT |
0.4155 USDT |
0.4141 USDT |
| 2024-01-26 |
0.4408 USDT |
60,822.2100 |
0.4162 USDT |
0.4061 USDT |
0.4154 USDT |
0.4155 USDT |
| 2024-01-25 |
0.4834 USDT |
82,201.7000 |
0.4852 USDT |
0.4774 USDT |
0.4827 USDT |
0.4818 USDT |
| 2024-01-24 |
0.4868 USDT |
56,148.0600 |
0.4844 USDT |
0.4736 USDT |
0.4792 USDT |
0.4919 USDT |
| 2024-01-23 |
0.5050 USDT |
93,158.2500 |
0.5300 USDT |
0.4951 USDT |
0.5096 USDT |
0.5073 USDT |
| 2024-01-22 |
0.4588 USDT |
103,375.9500 |
0.4586 USDT |
0.4553 USDT |
0.4693 USDT |
0.4798 USDT |
| 2024-01-21 |
0.4297 USDT |
24,329.9400 |
0.4275 USDT |
0.4251 USDT |
0.4293 USDT |
0.4289 USDT |
| 2024-01-20 |
0.4328 USDT |
28,219.4000 |
0.4351 USDT |
0.4283 USDT |
0.4328 USDT |
0.4287 USDT |
| 2024-01-19 |
0.4457 USDT |
87,364.6900 |
0.4455 USDT |
0.4161 USDT |
0.4343 USDT |
0.4337 USDT |
| 2024-01-18 |
0.4120 USDT |
103,327.3600 |
0.4116 USDT |
0.4005 USDT |
0.4062 USDT |
0.4365 USDT |
| 2024-01-17 |
0.4034 USDT |
54,951.0800 |
0.4143 USDT |
0.3997 USDT |
0.4068 USDT |
0.4035 USDT |
| 2024-01-16 |
0.3997 USDT |
65,944.6600 |
0.3958 USDT |
0.3816 USDT |
0.3905 USDT |
0.3897 USDT |
| 2024-01-15 |
0.4119 USDT |
74,977.4600 |
0.4069 USDT |
0.3887 USDT |
0.4025 USDT |
0.4094 USDT |