Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-12 |
0.0097 USDT |
764,889.6400 |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
0.0098 USDT |
| 2022-03-11 |
0.0098 USDT |
2,483,084.5500 |
0.0099 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2022-03-10 |
0.0094 USDT |
2,683,874.0300 |
0.0098 USDT |
0.0094 USDT |
0.0096 USDT |
0.0096 USDT |
| 2022-03-09 |
0.0084 USDT |
3,135,711.1500 |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0080 USDT |
| 2022-03-08 |
0.0104 USDT |
1,356,039.1400 |
0.0104 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2022-03-07 |
0.0108 USDT |
3,366,470.1500 |
0.0116 USDT |
0.0106 USDT |
0.0112 USDT |
0.0107 USDT |
| 2022-03-06 |
0.0104 USDT |
3,224,969.8900 |
0.0106 USDT |
0.0101 USDT |
0.0103 USDT |
0.0107 USDT |
| 2022-03-05 |
0.0103 USDT |
975,596.6900 |
0.0101 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2022-03-04 |
0.0089 USDT |
3,846,027.3000 |
0.0092 USDT |
0.0092 USDT |
0.0099 USDT |
0.0101 USDT |
| 2022-03-03 |
0.0078 USDT |
3,091,405.7600 |
0.0084 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2022-03-02 |
0.0073 USDT |
1,856,200.1400 |
0.0075 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2022-03-01 |
0.0076 USDT |
2,701,622.8300 |
0.0074 USDT |
0.0072 USDT |
0.0074 USDT |
0.0072 USDT |
| 2022-02-28 |
0.0100 USDT |
8,090,569.9900 |
0.0088 USDT |
0.0074 USDT |
0.0080 USDT |
0.0079 USDT |
| 2022-02-27 |
0.0114 USDT |
4,867,169.6600 |
0.0111 USDT |
0.0111 USDT |
0.0124 USDT |
0.0124 USDT |
| 2022-02-26 |
0.0109 USDT |
2,122,634.0200 |
0.0109 USDT |
0.0105 USDT |
0.0109 USDT |
0.0108 USDT |
| 2022-02-25 |
0.0114 USDT |
1,894,382.7100 |
0.0111 USDT |
0.0107 USDT |
0.0110 USDT |
0.0108 USDT |
| 2022-02-24 |
0.0141 USDT |
8,715,026.4200 |
0.0130 USDT |
0.0106 USDT |
0.0120 USDT |
0.0122 USDT |
| 2022-02-23 |
0.0125 USDT |
2,274,148.8100 |
0.0130 USDT |
0.0129 USDT |
0.0132 USDT |
0.0134 USDT |
| 2022-02-22 |
0.0135 USDT |
1,670,118.8900 |
0.0127 USDT |
0.0125 USDT |
0.0129 USDT |
0.0129 USDT |
| 2022-02-21 |
0.0126 USDT |
3,044,703.7500 |
0.0132 USDT |
0.0125 USDT |
0.0130 USDT |
0.0131 USDT |
| 2022-02-20 |
0.0124 USDT |
1,467,848.4400 |
0.0127 USDT |
0.0121 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-02-19 |
0.0113 USDT |
1,001,462.2400 |
0.0112 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2022-02-18 |
0.0110 USDT |
2,311,424.8600 |
0.0113 USDT |
0.0110 USDT |
0.0112 USDT |
0.0113 USDT |
| 2022-02-17 |
0.0096 USDT |
3,365,031.1400 |
0.0104 USDT |
0.0104 USDT |
0.0107 USDT |
0.0108 USDT |
| 2022-02-16 |
0.0086 USDT |
1,469,860.4700 |
0.0085 USDT |
0.0084 USDT |
0.0085 USDT |
0.0086 USDT |
| 2022-02-15 |
0.0087 USDT |
1,216,552.1800 |
0.0085 USDT |
0.0084 USDT |
0.0085 USDT |
0.0084 USDT |
| 2022-02-14 |
0.0098 USDT |
2,111,698.3200 |
0.0098 USDT |
0.0097 USDT |
0.0099 USDT |
0.0098 USDT |
| 2022-02-13 |
0.0098 USDT |
1,294,314.4400 |
0.0100 USDT |
0.0097 USDT |
0.0099 USDT |
0.0097 USDT |
| 2022-02-12 |
0.0098 USDT |
1,935,596.3300 |
0.0096 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2022-02-11 |
0.0093 USDT |
4,857,432.6700 |
0.0096 USDT |
0.0093 USDT |
0.0098 USDT |
0.0097 USDT |
| 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 |