Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-12 |
0.0273 USDT |
290,985.2900 |
0.0266 USDT |
0.0261 USDT |
0.0277 USDT |
0.0275 USDT |
| 2021-09-11 |
0.0277 USDT |
141,191.1600 |
0.0277 USDT |
0.0275 USDT |
0.0278 USDT |
0.0282 USDT |
| 2021-09-10 |
0.0272 USDT |
402,086.1700 |
0.0282 USDT |
0.0279 USDT |
0.0296 USDT |
0.0287 USDT |
| 2021-09-09 |
0.0261 USDT |
123,111.4100 |
0.0263 USDT |
0.0256 USDT |
0.0259 USDT |
0.0258 USDT |
| 2021-09-08 |
0.0267 USDT |
198,957.4300 |
0.0268 USDT |
0.0256 USDT |
0.0262 USDT |
0.0262 USDT |
| 2021-09-07 |
0.0257 USDT |
445,784.5600 |
0.0261 USDT |
0.0254 USDT |
0.0266 USDT |
0.0257 USDT |
| 2021-09-06 |
0.0217 USDT |
162,388.4800 |
0.0214 USDT |
0.0205 USDT |
0.0208 USDT |
0.0205 USDT |
| 2021-09-05 |
0.0237 USDT |
83,215.2800 |
0.0219 USDT |
0.0217 USDT |
0.0221 USDT |
0.0219 USDT |
| 2021-09-04 |
0.0243 USDT |
63,479.2600 |
0.0241 USDT |
0.0239 USDT |
0.0242 USDT |
0.0245 USDT |
| 2021-09-03 |
0.0245 USDT |
144,138.2500 |
0.0236 USDT |
0.0236 USDT |
0.0242 USDT |
0.0245 USDT |
| 2021-09-02 |
0.0249 USDT |
76,964.1200 |
0.0247 USDT |
0.0247 USDT |
0.0249 USDT |
0.0254 USDT |
| 2021-09-01 |
0.0284 USDT |
91,787.5700 |
0.0275 USDT |
0.0264 USDT |
0.0270 USDT |
0.0268 USDT |
| 2021-08-31 |
0.0289 USDT |
135,687.0100 |
0.0290 USDT |
0.0289 USDT |
0.0297 USDT |
0.0297 USDT |
| 2021-08-30 |
0.0276 USDT |
207,721.3300 |
0.0266 USDT |
0.0266 USDT |
0.0274 USDT |
0.0294 USDT |
| 2021-08-29 |
0.0267 USDT |
122,567.5400 |
0.0265 USDT |
0.0255 USDT |
0.0263 USDT |
0.0255 USDT |
| 2021-08-28 |
0.0264 USDT |
44,439.0600 |
0.0266 USDT |
0.0262 USDT |
0.0266 USDT |
0.0266 USDT |
| 2021-08-27 |
0.0288 USDT |
77,729.0800 |
0.0263 USDT |
0.0261 USDT |
0.0264 USDT |
0.0263 USDT |
| 2021-08-26 |
0.0292 USDT |
103,944.4700 |
0.0299 USDT |
0.0290 USDT |
0.0295 USDT |
0.0292 USDT |
| 2021-08-25 |
0.0278 USDT |
105,319.6600 |
0.0269 USDT |
0.0259 USDT |
0.0266 USDT |
0.0266 USDT |
| 2021-08-24 |
0.0268 USDT |
103,238.9400 |
0.0276 USDT |
0.0275 USDT |
0.0276 USDT |
0.0276 USDT |
| 2021-08-23 |
0.0249 USDT |
46,965.5400 |
0.0256 USDT |
0.0254 USDT |
0.0256 USDT |
0.0255 USDT |
| 2021-08-22 |
0.0265 USDT |
88,297.5600 |
0.0273 USDT |
0.0260 USDT |
0.0268 USDT |
0.0261 USDT |
| 2021-08-21 |
0.0263 USDT |
111,355.5700 |
0.0263 USDT |
0.0257 USDT |
0.0260 USDT |
0.0263 USDT |
| 2021-08-20 |
0.0286 USDT |
112,261.7100 |
0.0270 USDT |
0.0258 USDT |
0.0265 USDT |
0.0261 USDT |
| 2021-08-19 |
0.0341 USDT |
114,071.6900 |
0.0308 USDT |
0.0299 USDT |
0.0309 USDT |
0.0307 USDT |
| 2021-08-18 |
0.0348 USDT |
117,840.1800 |
0.0361 USDT |
0.0352 USDT |
0.0353 USDT |
0.0353 USDT |
| 2021-08-17 |
0.0333 USDT |
111,779.6600 |
0.0358 USDT |
0.0353 USDT |
0.0359 USDT |
0.0354 USDT |
| 2021-08-16 |
0.0314 USDT |
151,847.0700 |
0.0330 USDT |
0.0325 USDT |
0.0331 USDT |
0.0331 USDT |
| 2021-08-15 |
0.0327 USDT |
169,646.5700 |
0.0326 USDT |
0.0309 USDT |
0.0315 USDT |
0.0310 USDT |
| 2021-08-14 |
0.0315 USDT |
112,979.1700 |
0.0321 USDT |
0.0309 USDT |
0.0316 USDT |
0.0313 USDT |
| 2021-08-13 |
0.0337 USDT |
75,904.6800 |
0.0302 USDT |
0.0299 USDT |
0.0305 USDT |
0.0304 USDT |
| 2021-08-12 |
0.0364 USDT |
130,426.9900 |
0.0376 USDT |
0.0373 USDT |
0.0382 USDT |
0.0386 USDT |
| 2021-08-11 |
0.0341 USDT |
201,627.5800 |
0.0331 USDT |
0.0326 USDT |
0.0334 USDT |
0.0347 USDT |
| 2021-08-10 |
0.0352 USDT |
119,425.5900 |
0.0351 USDT |
0.0344 USDT |
0.0355 USDT |
0.0351 USDT |
| 2021-08-09 |
0.0375 USDT |
279,833.5500 |
0.0357 USDT |
0.0343 USDT |
0.0351 USDT |
0.0346 USDT |
| 2021-08-08 |
0.0392 USDT |
133,367.5900 |
0.0403 USDT |
0.0383 USDT |
0.0394 USDT |
0.0392 USDT |
| 2021-08-07 |
0.0418 USDT |
203,789.8700 |
0.0404 USDT |
0.0393 USDT |
0.0401 USDT |
0.0398 USDT |
| 2021-08-06 |
0.0494 USDT |
112,626.8700 |
0.0443 USDT |
0.0439 USDT |
0.0446 USDT |
0.0444 USDT |
| 2021-08-05 |
0.0580 USDT |
156,086.2000 |
0.0509 USDT |
0.0497 USDT |
0.0510 USDT |
0.0509 USDT |
| 2021-08-04 |
0.0001 USDT |
111,364.8600 |
0.0563 USDT |
0.0554 USDT |
0.0564 USDT |
0.0563 USDT |
| 2021-08-03 |
0.0000 USDT |
556,239,088.9200 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2021-08-02 |
0.0000 USDT |
543,371,759.6000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |