Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-28 |
0.0255 USDT |
2,185,402.1900 |
0.0255 USDT |
0.0247 USDT |
0.0256 USDT |
0.0258 USDT |
| 2024-08-27 |
0.0219 USDT |
985,604.5000 |
0.0227 USDT |
0.0221 USDT |
0.0225 USDT |
0.0227 USDT |
| 2024-08-26 |
0.0206 USDT |
1,422,980.5200 |
0.0207 USDT |
0.0205 USDT |
0.0211 USDT |
0.0212 USDT |
| 2024-08-25 |
0.0202 USDT |
1,061,523.2800 |
0.0202 USDT |
0.0195 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-08-24 |
0.0203 USDT |
936,584.2100 |
0.0205 USDT |
0.0200 USDT |
0.0202 USDT |
0.0203 USDT |
| 2024-08-23 |
0.0231 USDT |
2,938,747.1300 |
0.0236 USDT |
0.0207 USDT |
0.0215 USDT |
0.0209 USDT |
| 2024-08-22 |
0.0242 USDT |
961,541.3600 |
0.0246 USDT |
0.0241 USDT |
0.0244 USDT |
0.0244 USDT |
| 2024-08-21 |
0.0251 USDT |
1,960,247.8800 |
0.0252 USDT |
0.0229 USDT |
0.0236 USDT |
0.0237 USDT |
| 2024-08-20 |
0.0253 USDT |
221,248.2300 |
0.0264 USDT |
0.0258 USDT |
0.0265 USDT |
0.0260 USDT |
| 2024-08-19 |
0.0271 USDT |
1,226,560.7300 |
0.0270 USDT |
0.0261 USDT |
0.0266 USDT |
0.0264 USDT |
| 2024-08-18 |
0.0257 USDT |
773,342.7300 |
0.0254 USDT |
0.0250 USDT |
0.0256 USDT |
0.0259 USDT |
| 2024-08-17 |
0.0263 USDT |
515,430.4000 |
0.0259 USDT |
0.0258 USDT |
0.0261 USDT |
0.0263 USDT |
| 2024-08-16 |
0.0277 USDT |
1,606,326.6400 |
0.0280 USDT |
0.0256 USDT |
0.0262 USDT |
0.0266 USDT |
| 2024-08-15 |
0.0279 USDT |
2,300,921.7600 |
0.0272 USDT |
0.0272 USDT |
0.0290 USDT |
0.0288 USDT |
| 2024-08-14 |
0.0257 USDT |
1,233,000.7500 |
0.0269 USDT |
0.0265 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-08-13 |
0.0265 USDT |
2,859,851.2400 |
0.0275 USDT |
0.0240 USDT |
0.0247 USDT |
0.0247 USDT |
| 2024-08-12 |
0.0273 USDT |
2,087,484.1700 |
0.0257 USDT |
0.0255 USDT |
0.0266 USDT |
0.0273 USDT |
| 2024-08-11 |
0.0258 USDT |
1,633,810.8400 |
0.0260 USDT |
0.0257 USDT |
0.0260 USDT |
0.0275 USDT |
| 2024-08-10 |
0.0254 USDT |
1,278,353.7600 |
0.0254 USDT |
0.0247 USDT |
0.0250 USDT |
0.0250 USDT |
| 2024-08-09 |
0.0254 USDT |
1,839,551.1100 |
0.0258 USDT |
0.0251 USDT |
0.0257 USDT |
0.0258 USDT |
| 2024-08-08 |
0.0308 USDT |
2,676,418.0500 |
0.0295 USDT |
0.0267 USDT |
0.0274 USDT |
0.0269 USDT |
| 2024-08-07 |
0.0326 USDT |
1,818,251.4500 |
0.0337 USDT |
0.0337 USDT |
0.0349 USDT |
0.0345 USDT |
| 2024-08-06 |
0.0340 USDT |
1,571,836.1700 |
0.0319 USDT |
0.0315 USDT |
0.0324 USDT |
0.0323 USDT |
| 2024-08-05 |
0.0403 USDT |
5,257,105.0200 |
0.0489 USDT |
0.0349 USDT |
0.0376 USDT |
0.0391 USDT |
| 2024-08-04 |
0.0296 USDT |
2,176,536.5800 |
0.0305 USDT |
0.0297 USDT |
0.0307 USDT |
0.0309 USDT |
| 2024-08-03 |
0.0272 USDT |
2,060,028.1400 |
0.0266 USDT |
0.0263 USDT |
0.0266 USDT |
0.0290 USDT |
| 2024-08-02 |
0.0240 USDT |
3,665,417.9300 |
0.0235 USDT |
0.0226 USDT |
0.0236 USDT |
0.0253 USDT |
| 2024-08-01 |
0.0243 USDT |
243,506.7000 |
0.0255 USDT |
0.0249 USDT |
0.0256 USDT |
0.0251 USDT |
| 2024-07-31 |
0.0224 USDT |
2,359,820.7600 |
0.0216 USDT |
0.0216 USDT |
0.0221 USDT |
0.0236 USDT |
| 2024-07-30 |
0.0220 USDT |
1,645,212.8200 |
0.0221 USDT |
0.0220 USDT |
0.0222 USDT |
0.0220 USDT |
| 2024-07-29 |
0.0201 USDT |
853,663.0100 |
0.0210 USDT |
0.0209 USDT |
0.0212 USDT |
0.0214 USDT |
| 2024-07-28 |
0.0207 USDT |
769,752.4100 |
0.0205 USDT |
0.0203 USDT |
0.0205 USDT |
0.0204 USDT |
| 2024-07-27 |
0.0205 USDT |
3,926,551.5900 |
0.0199 USDT |
0.0196 USDT |
0.0201 USDT |
0.0197 USDT |
| 2024-07-26 |
0.0219 USDT |
1,040,651.9400 |
0.0213 USDT |
0.0205 USDT |
0.0211 USDT |
0.0206 USDT |
| 2024-07-25 |
0.0241 USDT |
2,246,327.9600 |
0.0247 USDT |
0.0235 USDT |
0.0240 USDT |
0.0238 USDT |
| 2024-07-24 |
0.0226 USDT |
1,545,783.0900 |
0.0223 USDT |
0.0220 USDT |
0.0224 USDT |
0.0233 USDT |
| 2024-07-23 |
0.0222 USDT |
1,752,988.3000 |
0.0222 USDT |
0.0220 USDT |
0.0230 USDT |
0.0228 USDT |
| 2024-07-22 |
0.0213 USDT |
1,599,579.9600 |
0.0221 USDT |
0.0207 USDT |
0.0210 USDT |
0.0210 USDT |
| 2024-07-21 |
0.0218 USDT |
2,901,811.1500 |
0.0214 USDT |
0.0206 USDT |
0.0209 USDT |
0.0209 USDT |
| 2024-07-20 |
0.0222 USDT |
1,248,500.5800 |
0.0224 USDT |
0.0214 USDT |
0.0218 USDT |
0.0217 USDT |
| 2024-07-19 |
0.0244 USDT |
2,567,671.8100 |
0.0251 USDT |
0.0221 USDT |
0.0222 USDT |
0.0221 USDT |
| 2024-07-18 |
0.0250 USDT |
1,862,717.2900 |
0.0243 USDT |
0.0240 USDT |
0.0247 USDT |
0.0258 USDT |
| 2024-07-17 |
0.0242 USDT |
1,342,123.8500 |
0.0251 USDT |
0.0245 USDT |
0.0248 USDT |
0.0252 USDT |
| 2024-07-16 |
0.0255 USDT |
2,348,289.4700 |
0.0262 USDT |
0.0241 USDT |
0.0243 USDT |
0.0241 USDT |
| 2024-07-15 |
0.0271 USDT |
1,821,615.0400 |
0.0263 USDT |
0.0247 USDT |
0.0253 USDT |
0.0251 USDT |
| 2024-07-14 |
0.0314 USDT |
850,190.0200 |
0.0310 USDT |
0.0290 USDT |
0.0297 USDT |
0.0296 USDT |
| 2024-07-13 |
0.0342 USDT |
516,719.8400 |
0.0335 USDT |
0.0329 USDT |
0.0334 USDT |
0.0336 USDT |
| 2024-07-12 |
0.0357 USDT |
787,492.5400 |
0.0343 USDT |
0.0337 USDT |
0.0345 USDT |
0.0350 USDT |
| 2024-07-11 |
0.0348 USDT |
1,340,479.2000 |
0.0338 USDT |
0.0336 USDT |
0.0354 USDT |
0.0360 USDT |
| 2024-07-10 |
0.0347 USDT |
452,292.4000 |
0.0356 USDT |
0.0352 USDT |
0.0360 USDT |
0.0354 USDT |