Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-06-28 |
0.5793 USDT |
311,221.6200 |
0.5773 USDT |
0.5714 USDT |
0.6015 USDT |
0.5812 USDT |
| 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 |