Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-08 |
0.2818 USDT |
1,222,088.3800 |
0.2885 USDT |
0.2727 USDT |
0.3077 USDT |
0.2750 USDT |
| 2020-09-07 |
0.2870 USDT |
1,416,288.1511 |
0.2853 USDT |
0.2609 USDT |
0.3021 USDT |
0.2887 USDT |
| 2020-09-06 |
0.2842 USDT |
1,400,455.6341 |
0.2835 USDT |
0.2700 USDT |
0.3077 USDT |
0.2849 USDT |
| 2020-09-05 |
0.2811 USDT |
1,864,803.7200 |
0.2786 USDT |
0.2740 USDT |
0.3082 USDT |
0.2835 USDT |
| 2020-09-04 |
0.2709 USDT |
1,771,767.0500 |
0.2646 USDT |
0.2507 USDT |
0.3002 USDT |
0.2772 USDT |
| 2020-09-03 |
0.2593 USDT |
1,730,341.1925 |
0.2536 USDT |
0.2460 USDT |
0.3067 USDT |
0.2649 USDT |
| 2020-09-02 |
0.2349 USDT |
841,490.3664 |
0.2166 USDT |
0.2102 USDT |
0.2605 USDT |
0.2532 USDT |
| 2020-09-01 |
0.1989 USDT |
440,780.4470 |
0.1818 USDT |
0.1818 USDT |
0.2221 USDT |
0.2160 USDT |
| 2020-08-31 |
0.1898 USDT |
308,613.6440 |
0.1977 USDT |
0.1818 USDT |
0.2085 USDT |
0.1819 USDT |
| 2020-08-30 |
0.2021 USDT |
349,832.3687 |
0.2055 USDT |
0.1964 USDT |
0.2073 USDT |
0.1986 USDT |
| 2020-08-29 |
0.2090 USDT |
283,834.1300 |
0.2125 USDT |
0.2032 USDT |
0.2146 USDT |
0.2054 USDT |
| 2020-08-28 |
0.2115 USDT |
342,428.4700 |
0.2107 USDT |
0.2088 USDT |
0.2163 USDT |
0.2123 USDT |
| 2020-08-27 |
0.2176 USDT |
583,652.5708 |
0.2238 USDT |
0.2114 USDT |
0.2350 USDT |
0.2114 USDT |
| 2020-08-26 |
0.2192 USDT |
613,441.9300 |
0.2149 USDT |
0.2086 USDT |
0.2265 USDT |
0.2234 USDT |
| 2020-08-25 |
0.2174 USDT |
623,330.7600 |
0.2194 USDT |
0.2143 USDT |
0.2355 USDT |
0.2153 USDT |
| 2020-08-24 |
0.2107 USDT |
455,794.7510 |
0.2022 USDT |
0.2011 USDT |
0.2238 USDT |
0.2192 USDT |
| 2020-08-23 |
0.2059 USDT |
346,868.2500 |
0.2090 USDT |
0.1992 USDT |
0.2123 USDT |
0.2028 USDT |
| 2020-08-22 |
0.2111 USDT |
294,738.5700 |
0.2131 USDT |
0.2080 USDT |
0.2163 USDT |
0.2091 USDT |
| 2020-08-21 |
0.2103 USDT |
576,531.2800 |
0.2072 USDT |
0.2053 USDT |
0.2242 USDT |
0.2134 USDT |
| 2020-08-20 |
0.2037 USDT |
336,165.9500 |
0.2006 USDT |
0.1996 USDT |
0.2110 USDT |
0.2068 USDT |
| 2020-08-19 |
0.2047 USDT |
392,126.6000 |
0.2081 USDT |
0.2006 USDT |
0.2140 USDT |
0.2013 USDT |
| 2020-08-18 |
0.2035 USDT |
575,771.0801 |
0.1992 USDT |
0.1919 USDT |
0.2124 USDT |
0.2077 USDT |
| 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 |