Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-27 |
0.5817 USDT |
367,177.5192 |
0.5852 USDT |
0.5749 USDT |
0.6400 USDT |
0.5781 USDT |
| 2020-06-26 |
0.5841 USDT |
267,739.9200 |
0.5832 USDT |
0.5717 USDT |
0.5946 USDT |
0.5850 USDT |
| 2020-06-25 |
0.5766 USDT |
376,946.2075 |
0.5690 USDT |
0.5513 USDT |
0.6035 USDT |
0.5841 USDT |
| 2020-06-24 |
0.5683 USDT |
367,118.8700 |
0.5670 USDT |
0.5523 USDT |
0.6075 USDT |
0.5696 USDT |
| 2020-06-23 |
0.5317 USDT |
350,969.5613 |
0.4970 USDT |
0.4970 USDT |
0.5726 USDT |
0.5663 USDT |
| 2020-06-22 |
0.5155 USDT |
372,830.5736 |
0.5331 USDT |
0.4854 USDT |
0.5349 USDT |
0.4979 USDT |
| 2020-06-21 |
0.5445 USDT |
260,327.5700 |
0.5556 USDT |
0.5315 USDT |
0.5731 USDT |
0.5334 USDT |
| 2020-06-20 |
0.5674 USDT |
234,800.3000 |
0.5785 USDT |
0.5505 USDT |
0.5795 USDT |
0.5563 USDT |
| 2020-06-19 |
0.5688 USDT |
290,403.4000 |
0.5589 USDT |
0.5584 USDT |
0.5942 USDT |
0.5787 USDT |
| 2020-06-18 |
0.5579 USDT |
341,759.1100 |
0.5576 USDT |
0.5476 USDT |
0.5841 USDT |
0.5582 USDT |
| 2020-06-17 |
0.5603 USDT |
300,829.2500 |
0.5608 USDT |
0.5425 USDT |
0.5800 USDT |
0.5597 USDT |
| 2020-06-16 |
0.5564 USDT |
281,718.1100 |
0.5523 USDT |
0.5309 USDT |
0.5623 USDT |
0.5605 USDT |
| 2020-06-15 |
0.5701 USDT |
447,533.0100 |
0.5888 USDT |
0.5278 USDT |
0.5888 USDT |
0.5513 USDT |
| 2020-06-14 |
0.5774 USDT |
440,111.8500 |
0.5690 USDT |
0.5683 USDT |
0.6607 USDT |
0.5857 USDT |
| 2020-06-13 |
0.5680 USDT |
261,800.2800 |
0.5668 USDT |
0.5575 USDT |
0.5863 USDT |
0.5692 USDT |
| 2020-06-12 |
0.5700 USDT |
315,630.4500 |
0.5725 USDT |
0.5603 USDT |
0.5900 USDT |
0.5675 USDT |
| 2020-06-11 |
0.5657 USDT |
458,861.8618 |
0.5588 USDT |
0.5486 USDT |
0.6199 USDT |
0.5726 USDT |
| 2020-06-10 |
0.5380 USDT |
473,472.4059 |
0.5213 USDT |
0.4809 USDT |
0.5570 USDT |
0.5546 USDT |
| 2020-06-09 |
0.5249 USDT |
303,471.5400 |
0.5288 USDT |
0.5115 USDT |
0.5349 USDT |
0.5210 USDT |
| 2020-06-08 |
0.5323 USDT |
356,638.4436 |
0.5351 USDT |
0.5048 USDT |
0.5515 USDT |
0.5295 USDT |
| 2020-06-07 |
0.5518 USDT |
404,651.9608 |
0.5697 USDT |
0.5165 USDT |
0.5765 USDT |
0.5338 USDT |
| 2020-06-06 |
0.5590 USDT |
384,719.3692 |
0.5451 USDT |
0.5334 USDT |
0.5853 USDT |
0.5728 USDT |
| 2020-06-05 |
0.5412 USDT |
356,199.8300 |
0.5380 USDT |
0.5310 USDT |
0.5668 USDT |
0.5444 USDT |
| 2020-06-04 |
0.5303 USDT |
534,469.3120 |
0.5215 USDT |
0.5131 USDT |
0.5530 USDT |
0.5391 USDT |
| 2020-06-03 |
0.5461 USDT |
456,688.3531 |
0.5701 USDT |
0.5215 USDT |
0.5836 USDT |
0.5220 USDT |
| 2020-06-02 |
0.5770 USDT |
448,960.3844 |
0.5837 USDT |
0.5562 USDT |
0.5959 USDT |
0.5703 USDT |
| 2020-06-01 |
0.5947 USDT |
611,724.8463 |
0.6029 USDT |
0.4404 USDT |
0.6149 USDT |
0.5864 USDT |
| 2020-05-31 |
0.6112 USDT |
379,711.7000 |
0.6183 USDT |
0.5928 USDT |
0.6315 USDT |
0.6040 USDT |
| 2020-05-30 |
0.6125 USDT |
440,947.7044 |
0.6082 USDT |
0.5692 USDT |
0.6334 USDT |
0.6168 USDT |
| 2020-05-29 |
0.6216 USDT |
364,720.9301 |
0.6357 USDT |
0.6002 USDT |
0.6504 USDT |
0.6074 USDT |
| 2020-05-28 |
0.6262 USDT |
435,515.8314 |
0.6154 USDT |
0.5913 USDT |
0.6489 USDT |
0.6370 USDT |
| 2020-05-27 |
0.6580 USDT |
378,013.1700 |
0.6994 USDT |
0.6158 USDT |
0.7217 USDT |
0.6166 USDT |
| 2020-05-26 |
0.7524 USDT |
326,275.6500 |
0.8043 USDT |
0.6792 USDT |
0.8043 USDT |
0.7004 USDT |
| 2020-05-25 |
0.8032 USDT |
390,138.1799 |
0.7973 USDT |
0.7394 USDT |
0.8100 USDT |
0.8090 USDT |
| 2020-05-24 |
0.7715 USDT |
440,887.4546 |
0.7420 USDT |
0.7328 USDT |
0.8340 USDT |
0.8009 USDT |
| 2020-05-23 |
0.7249 USDT |
320,978.8560 |
0.7111 USDT |
0.6851 USDT |
0.7491 USDT |
0.7387 USDT |
| 2020-05-22 |
0.7071 USDT |
336,180.2882 |
0.7045 USDT |
0.6861 USDT |
0.7320 USDT |
0.7097 USDT |
| 2020-05-21 |
0.7285 USDT |
488,604.4500 |
0.7461 USDT |
0.7089 USDT |
0.7985 USDT |
0.7108 USDT |
| 2020-05-20 |
0.7100 USDT |
518,616.1912 |
0.6783 USDT |
0.6398 USDT |
0.7658 USDT |
0.7417 USDT |
| 2020-05-19 |
0.6469 USDT |
450,130.0056 |
0.6239 USDT |
0.5957 USDT |
0.6911 USDT |
0.6699 USDT |
| 2020-05-18 |
0.6279 USDT |
539,445.3820 |
0.6320 USDT |
0.5852 USDT |
0.6708 USDT |
0.6237 USDT |
| 2020-05-17 |
0.6158 USDT |
540,953.3830 |
0.5993 USDT |
0.5735 USDT |
0.6679 USDT |
0.6323 USDT |
| 2020-05-16 |
0.6495 USDT |
467,254.0747 |
0.6973 USDT |
0.5899 USDT |
0.7214 USDT |
0.6016 USDT |
| 2020-05-15 |
0.6892 USDT |
558,323.3854 |
0.6811 USDT |
0.6568 USDT |
0.7436 USDT |
0.6972 USDT |
| 2020-05-14 |
0.6522 USDT |
691,528.6642 |
0.6263 USDT |
0.5996 USDT |
0.7236 USDT |
0.6781 USDT |
| 2020-05-13 |
0.7082 USDT |
609,917.0237 |
0.7914 USDT |
0.5854 USDT |
0.8164 USDT |
0.6250 USDT |
| 2020-05-12 |
0.8314 USDT |
404,720.2489 |
0.8700 USDT |
0.7854 USDT |
0.9153 USDT |
0.7927 USDT |
| 2020-05-11 |
0.8718 USDT |
640,056.2918 |
0.8694 USDT |
0.8516 USDT |
1.0990 USDT |
0.8741 USDT |
| 2020-05-10 |
0.9105 USDT |
643,527.9177 |
0.9503 USDT |
0.7792 USDT |
1.0592 USDT |
0.8706 USDT |
| 2020-05-09 |
0.8282 USDT |
643,426.2686 |
0.7076 USDT |
0.6858 USDT |
1.0565 USDT |
0.9487 USDT |