Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-31 |
0.0636 USDT |
326,004.9600 |
0.0630 USDT |
0.0609 USDT |
0.0622 USDT |
0.0621 USDT |
| 2024-03-30 |
0.0644 USDT |
206,014.6000 |
0.0642 USDT |
0.0642 USDT |
0.0646 USDT |
0.0655 USDT |
| 2024-03-29 |
0.0640 USDT |
420,281.9100 |
0.0641 USDT |
0.0639 USDT |
0.0653 USDT |
0.0652 USDT |
| 2024-03-28 |
0.0640 USDT |
780,051.6700 |
0.0621 USDT |
0.0603 USDT |
0.0618 USDT |
0.0629 USDT |
| 2024-03-27 |
0.0653 USDT |
843,955.2000 |
0.0645 USDT |
0.0644 USDT |
0.0677 USDT |
0.0668 USDT |
| 2024-03-26 |
0.0642 USDT |
689,927.9700 |
0.0641 USDT |
0.0636 USDT |
0.0650 USDT |
0.0656 USDT |
| 2024-03-25 |
0.0698 USDT |
727,763.2200 |
0.0649 USDT |
0.0621 USDT |
0.0634 USDT |
0.0634 USDT |
| 2024-03-24 |
0.0815 USDT |
599,374.9100 |
0.0811 USDT |
0.0747 USDT |
0.0765 USDT |
0.0751 USDT |
| 2024-03-23 |
0.0851 USDT |
396,551.4600 |
0.0819 USDT |
0.0787 USDT |
0.0805 USDT |
0.0827 USDT |
| 2024-03-22 |
0.0840 USDT |
814,966.5000 |
0.0908 USDT |
0.0854 USDT |
0.0889 USDT |
0.0874 USDT |
| 2024-03-21 |
0.0775 USDT |
923,977.1800 |
0.0777 USDT |
0.0761 USDT |
0.0790 USDT |
0.0814 USDT |
| 2024-03-20 |
0.0927 USDT |
1,244,416.1600 |
0.0914 USDT |
0.0849 USDT |
0.0883 USDT |
0.0875 USDT |
| 2024-03-19 |
0.0887 USDT |
824,339.9200 |
0.0861 USDT |
0.0843 USDT |
0.0879 USDT |
0.0976 USDT |
| 2024-03-18 |
0.0769 USDT |
585,507.0300 |
0.0788 USDT |
0.0761 USDT |
0.0779 USDT |
0.0773 USDT |
| 2024-03-17 |
0.0816 USDT |
545,744.3200 |
0.0778 USDT |
0.0740 USDT |
0.0755 USDT |
0.0752 USDT |
| 2024-03-16 |
0.0770 USDT |
889,267.3600 |
0.0796 USDT |
0.0781 USDT |
0.0808 USDT |
0.0867 USDT |
| 2024-03-15 |
0.0767 USDT |
941,958.8400 |
0.0769 USDT |
0.0693 USDT |
0.0748 USDT |
0.0745 USDT |
| 2024-03-14 |
0.0668 USDT |
1,460,000.7200 |
0.0646 USDT |
0.0644 USDT |
0.0684 USDT |
0.0761 USDT |
| 2024-03-13 |
0.0651 USDT |
439,544.4800 |
0.0647 USDT |
0.0632 USDT |
0.0644 USDT |
0.0643 USDT |
| 2024-03-12 |
0.0689 USDT |
1,391,310.2100 |
0.0671 USDT |
0.0644 USDT |
0.0685 USDT |
0.0686 USDT |
| 2024-03-11 |
0.0718 USDT |
552,090.2600 |
0.0679 USDT |
0.0656 USDT |
0.0673 USDT |
0.0666 USDT |
| 2024-03-10 |
0.0769 USDT |
287,505.5200 |
0.0763 USDT |
0.0761 USDT |
0.0769 USDT |
0.0790 USDT |
| 2024-03-09 |
0.0806 USDT |
139,611.7900 |
0.0810 USDT |
0.0799 USDT |
0.0802 USDT |
0.0801 USDT |
| 2024-03-08 |
0.0833 USDT |
1,374,689.4400 |
0.0830 USDT |
0.0745 USDT |
0.0813 USDT |
0.0799 USDT |
| 2024-03-07 |
0.0873 USDT |
531,966.0500 |
0.0851 USDT |
0.0824 USDT |
0.0842 USDT |
0.0846 USDT |
| 2024-03-06 |
0.0966 USDT |
834,925.3300 |
0.0894 USDT |
0.0847 USDT |
0.0873 USDT |
0.0857 USDT |
| 2024-03-05 |
0.0938 USDT |
1,990,771.1700 |
0.0833 USDT |
0.0812 USDT |
0.0913 USDT |
0.1083 USDT |
| 2024-03-04 |
0.0998 USDT |
895,328.1000 |
0.0989 USDT |
0.0884 USDT |
0.0894 USDT |
0.0894 USDT |
| 2024-03-03 |
0.1146 USDT |
209,496.2300 |
0.1146 USDT |
0.1097 USDT |
0.1116 USDT |
0.1114 USDT |
| 2024-03-02 |
0.1146 USDT |
210,314.6400 |
0.1148 USDT |
0.1148 USDT |
0.1153 USDT |
0.1150 USDT |
| 2024-03-01 |
0.1177 USDT |
380,360.6300 |
0.1157 USDT |
0.1128 USDT |
0.1143 USDT |
0.1129 USDT |
| 2024-02-29 |
0.1160 USDT |
749,501.0000 |
0.1152 USDT |
0.1140 USDT |
0.1186 USDT |
0.1220 USDT |
| 2024-02-28 |
0.1279 USDT |
842,676.2900 |
0.1209 USDT |
0.1137 USDT |
0.1213 USDT |
0.1156 USDT |
| 2024-02-27 |
0.1588 USDT |
238,537.8000 |
0.1536 USDT |
0.1491 USDT |
0.1546 USDT |
0.1555 USDT |
| 2024-02-26 |
0.1939 USDT |
205,652.1500 |
0.1868 USDT |
0.1731 USDT |
0.1774 USDT |
0.1774 USDT |
| 2024-02-25 |
0.2092 USDT |
83,190.6600 |
0.2106 USDT |
0.2048 USDT |
0.2081 USDT |
0.2079 USDT |
| 2024-02-24 |
0.2159 USDT |
78,878.9500 |
0.2160 USDT |
0.2085 USDT |
0.2114 USDT |
0.2107 USDT |
| 2024-02-23 |
0.2150 USDT |
115,664.8700 |
0.2158 USDT |
0.2148 USDT |
0.2162 USDT |
0.2159 USDT |
| 2024-02-22 |
0.2106 USDT |
119,917.6500 |
0.2092 USDT |
0.2045 USDT |
0.2108 USDT |
0.2115 USDT |
| 2024-02-21 |
0.2129 USDT |
150,727.9300 |
0.2192 USDT |
0.2128 USDT |
0.2178 USDT |
0.2174 USDT |
| 2024-02-20 |
0.2082 USDT |
144,044.9300 |
0.2137 USDT |
0.2037 USDT |
0.2068 USDT |
0.2047 USDT |
| 2024-02-19 |
0.2052 USDT |
102,102.5400 |
0.2094 USDT |
0.2043 USDT |
0.2078 USDT |
0.2066 USDT |
| 2024-02-18 |
0.2104 USDT |
77,868.8500 |
0.2090 USDT |
0.2023 USDT |
0.2090 USDT |
0.2052 USDT |
| 2024-02-17 |
0.2141 USDT |
88,307.5600 |
0.2200 USDT |
0.2081 USDT |
0.2141 USDT |
0.2091 USDT |
| 2024-02-16 |
0.2082 USDT |
118,396.1400 |
0.2091 USDT |
0.2047 USDT |
0.2097 USDT |
0.2079 USDT |
| 2024-02-15 |
0.2073 USDT |
216,010.0600 |
0.2008 USDT |
0.2007 USDT |
0.2099 USDT |
0.2111 USDT |
| 2024-02-14 |
0.2224 USDT |
148,456.4900 |
0.2140 USDT |
0.2104 USDT |
0.2134 USDT |
0.2139 USDT |
| 2024-02-13 |
0.2446 USDT |
148,309.5400 |
0.2591 USDT |
0.2398 USDT |
0.2454 USDT |
0.2433 USDT |
| 2024-02-12 |
0.2528 USDT |
157,164.2100 |
0.2429 USDT |
0.2317 USDT |
0.2393 USDT |
0.2382 USDT |
| 2024-02-11 |
0.2672 USDT |
68,633.9500 |
0.2671 USDT |
0.2624 USDT |
0.2649 USDT |
0.2680 USDT |