Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-05-08 |
0.6824 USDT |
460,133.0800 |
0.6584 USDT |
0.6447 USDT |
0.7419 USDT |
0.7063 USDT |
| 2020-05-07 |
0.7126 USDT |
660,947.2900 |
0.7667 USDT |
0.6270 USDT |
0.7703 USDT |
0.6585 USDT |
| 2020-05-06 |
0.8029 USDT |
425,584.1556 |
0.8361 USDT |
0.7446 USDT |
0.9045 USDT |
0.7697 USDT |
| 2020-05-05 |
0.9037 USDT |
379,184.5492 |
0.9702 USDT |
0.8029 USDT |
0.9735 USDT |
0.8371 USDT |
| 2020-05-04 |
0.9754 USDT |
370,772.6400 |
0.9808 USDT |
0.8887 USDT |
1.0166 USDT |
0.9699 USDT |
| 2020-05-03 |
0.9940 USDT |
373,393.4400 |
1.0056 USDT |
0.9600 USDT |
1.0918 USDT |
0.9824 USDT |
| 2020-05-02 |
0.9864 USDT |
389,716.9400 |
0.9709 USDT |
0.8808 USDT |
1.0285 USDT |
1.0018 USDT |
| 2020-05-01 |
1.0093 USDT |
307,119.8100 |
1.0482 USDT |
0.9612 USDT |
1.0736 USDT |
0.9703 USDT |
| 2020-04-30 |
1.0407 USDT |
481,071.5500 |
1.0358 USDT |
0.9331 USDT |
1.1629 USDT |
1.0456 USDT |