Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-17 |
0.1865 USDT |
718,160.7000 |
0.1752 USDT |
0.1736 USDT |
0.2035 USDT |
0.1977 USDT |
| 2020-08-16 |
0.1908 USDT |
578,784.9698 |
0.2059 USDT |
0.1736 USDT |
0.2097 USDT |
0.1757 USDT |
| 2020-08-15 |
0.2054 USDT |
556,046.4700 |
0.2057 USDT |
0.2005 USDT |
0.2141 USDT |
0.2051 USDT |
| 2020-08-14 |
0.2103 USDT |
737,843.3600 |
0.2139 USDT |
0.2010 USDT |
0.2160 USDT |
0.2067 USDT |
| 2020-08-13 |
0.2220 USDT |
1,105,200.9239 |
0.2296 USDT |
0.2085 USDT |
0.2318 USDT |
0.2144 USDT |
| 2020-08-12 |
0.2270 USDT |
1,179,990.4600 |
0.2249 USDT |
0.2202 USDT |
0.2428 USDT |
0.2291 USDT |
| 2020-08-11 |
0.2284 USDT |
1,644,055.5746 |
0.2319 USDT |
0.2224 USDT |
0.2513 USDT |
0.2249 USDT |
| 2020-08-10 |
0.2200 USDT |
1,179,082.2800 |
0.2084 USDT |
0.2071 USDT |
0.2388 USDT |
0.2315 USDT |
| 2020-08-09 |
0.2193 USDT |
1,278,078.7296 |
0.2296 USDT |
0.2002 USDT |
0.2334 USDT |
0.2090 USDT |
| 2020-08-08 |
0.2251 USDT |
999,425.7100 |
0.2206 USDT |
0.2171 USDT |
0.2312 USDT |
0.2296 USDT |
| 2020-08-07 |
0.2245 USDT |
840,577.2491 |
0.2278 USDT |
0.2167 USDT |
0.2449 USDT |
0.2211 USDT |
| 2020-08-06 |
0.2223 USDT |
679,478.5237 |
0.2164 USDT |
0.2133 USDT |
0.2318 USDT |
0.2282 USDT |
| 2020-08-05 |
0.2227 USDT |
770,107.0798 |
0.2282 USDT |
0.2148 USDT |
0.2343 USDT |
0.2171 USDT |
| 2020-08-04 |
0.2452 USDT |
676,157.5754 |
0.2603 USDT |
0.2271 USDT |
0.2674 USDT |
0.2301 USDT |
| 2020-08-03 |
0.2541 USDT |
813,733.5400 |
0.2484 USDT |
0.2425 USDT |
0.2714 USDT |
0.2597 USDT |
| 2020-08-02 |
0.2590 USDT |
762,057.6400 |
0.2681 USDT |
0.2485 USDT |
0.2773 USDT |
0.2499 USDT |
| 2020-08-01 |
0.2530 USDT |
1,260,743.2500 |
0.2367 USDT |
0.2062 USDT |
0.2911 USDT |
0.2693 USDT |
| 2020-07-31 |
0.2469 USDT |
826,903.6704 |
0.2577 USDT |
0.2288 USDT |
0.2679 USDT |
0.2361 USDT |
| 2020-07-30 |
0.2716 USDT |
618,318.2400 |
0.2836 USDT |
0.2574 USDT |
0.2884 USDT |
0.2596 USDT |
| 2020-07-29 |
0.2789 USDT |
692,220.0800 |
0.2735 USDT |
0.2604 USDT |
0.2964 USDT |
0.2843 USDT |
| 2020-07-28 |
0.2803 USDT |
824,304.6416 |
0.2863 USDT |
0.2635 USDT |
0.3031 USDT |
0.2743 USDT |
| 2020-07-27 |
0.3184 USDT |
1,599,396.7758 |
0.3607 USDT |
0.2381 USDT |
0.3607 USDT |
0.2760 USDT |
| 2020-07-26 |
0.3815 USDT |
759,288.7100 |
0.4022 USDT |
0.3462 USDT |
0.4191 USDT |
0.3608 USDT |
| 2020-07-25 |
0.4306 USDT |
438,760.7800 |
0.4568 USDT |
0.3711 USDT |
0.4593 USDT |
0.4043 USDT |
| 2020-07-24 |
0.4600 USDT |
279,272.0500 |
0.4632 USDT |
0.4509 USDT |
0.4687 USDT |
0.4568 USDT |
| 2020-07-23 |
0.4668 USDT |
290,547.7800 |
0.4689 USDT |
0.4487 USDT |
0.4774 USDT |
0.4646 USDT |
| 2020-07-22 |
0.4853 USDT |
262,656.3761 |
0.5013 USDT |
0.4593 USDT |
0.5029 USDT |
0.4692 USDT |
| 2020-07-21 |
0.5027 USDT |
202,522.1300 |
0.5037 USDT |
0.4947 USDT |
0.5127 USDT |
0.5016 USDT |
| 2020-07-20 |
0.5188 USDT |
243,209.5703 |
0.5332 USDT |
0.4873 USDT |
0.5375 USDT |
0.5044 USDT |
| 2020-07-19 |
0.5381 USDT |
169,348.7100 |
0.5431 USDT |
0.5233 USDT |
0.5435 USDT |
0.5331 USDT |
| 2020-07-18 |
0.5395 USDT |
160,621.1300 |
0.5361 USDT |
0.5310 USDT |
0.5457 USDT |
0.5429 USDT |
| 2020-07-17 |
0.5395 USDT |
150,470.0200 |
0.5424 USDT |
0.5302 USDT |
0.5468 USDT |
0.5365 USDT |
| 2020-07-16 |
0.5454 USDT |
179,536.4800 |
0.5481 USDT |
0.5354 USDT |
0.5543 USDT |
0.5427 USDT |
| 2020-07-15 |
0.5427 USDT |
259,547.5637 |
0.5370 USDT |
0.5309 USDT |
0.5613 USDT |
0.5483 USDT |
| 2020-07-14 |
0.5339 USDT |
201,724.5000 |
0.5336 USDT |
0.5254 USDT |
0.5383 USDT |
0.5341 USDT |
| 2020-07-13 |
0.5294 USDT |
262,447.9700 |
0.5244 USDT |
0.5195 USDT |
0.5530 USDT |
0.5344 USDT |
| 2020-07-12 |
0.5316 USDT |
256,483.6200 |
0.5392 USDT |
0.5158 USDT |
0.5484 USDT |
0.5239 USDT |
| 2020-07-11 |
0.5390 USDT |
210,118.0800 |
0.5392 USDT |
0.5170 USDT |
0.5440 USDT |
0.5388 USDT |
| 2020-07-10 |
0.5380 USDT |
208,383.8000 |
0.5368 USDT |
0.5249 USDT |
0.5464 USDT |
0.5391 USDT |
| 2020-07-09 |
0.5412 USDT |
246,063.0700 |
0.5452 USDT |
0.5370 USDT |
0.5594 USDT |
0.5372 USDT |
| 2020-07-08 |
0.5288 USDT |
289,235.5804 |
0.5127 USDT |
0.5050 USDT |
0.5512 USDT |
0.5448 USDT |
| 2020-07-07 |
0.5268 USDT |
248,799.7100 |
0.5394 USDT |
0.5049 USDT |
0.5513 USDT |
0.5142 USDT |
| 2020-07-06 |
0.5376 USDT |
222,908.5166 |
0.5357 USDT |
0.5232 USDT |
0.5490 USDT |
0.5394 USDT |
| 2020-07-05 |
0.5628 USDT |
263,310.4160 |
0.5891 USDT |
0.5350 USDT |
0.6087 USDT |
0.5365 USDT |
| 2020-07-04 |
0.5856 USDT |
216,902.9300 |
0.5829 USDT |
0.5596 USDT |
0.5947 USDT |
0.5882 USDT |
| 2020-07-03 |
0.5812 USDT |
175,866.4800 |
0.5788 USDT |
0.5767 USDT |
0.5895 USDT |
0.5836 USDT |
| 2020-07-02 |
0.5837 USDT |
252,144.6400 |
0.5880 USDT |
0.5721 USDT |
0.6061 USDT |
0.5793 USDT |
| 2020-07-01 |
0.5717 USDT |
265,001.4400 |
0.5513 USDT |
0.5471 USDT |
0.5946 USDT |
0.5920 USDT |
| 2020-06-30 |
0.5630 USDT |
243,701.6500 |
0.5712 USDT |
0.5537 USDT |
0.5860 USDT |
0.5548 USDT |
| 2020-06-29 |
0.5771 USDT |
275,082.8300 |
0.5821 USDT |
0.5609 USDT |
0.5910 USDT |
0.5720 USDT |