Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-10 |
0.2796 USDT |
100,055.0100 |
0.2836 USDT |
0.2665 USDT |
0.2723 USDT |
0.2719 USDT |
| 2024-02-09 |
0.2944 USDT |
189,036.6400 |
0.2797 USDT |
0.2671 USDT |
0.2784 USDT |
0.2787 USDT |
| 2024-02-08 |
0.3305 USDT |
93,010.4000 |
0.3279 USDT |
0.3164 USDT |
0.3232 USDT |
0.3213 USDT |
| 2024-02-07 |
0.3697 USDT |
101,066.1300 |
0.3765 USDT |
0.3442 USDT |
0.3496 USDT |
0.3489 USDT |
| 2024-02-06 |
0.3807 USDT |
54,349.3200 |
0.3723 USDT |
0.3686 USDT |
0.3746 USDT |
0.3738 USDT |
| 2024-02-05 |
0.3845 USDT |
56,601.2800 |
0.3866 USDT |
0.3825 USDT |
0.3870 USDT |
0.3874 USDT |
| 2024-02-04 |
0.3842 USDT |
69,275.4500 |
0.3818 USDT |
0.3801 USDT |
0.3841 USDT |
0.3911 USDT |
| 2024-02-03 |
0.3769 USDT |
17,965.8000 |
0.3783 USDT |
0.3772 USDT |
0.3794 USDT |
0.3809 USDT |
| 2024-02-02 |
0.3791 USDT |
39,817.6800 |
0.3815 USDT |
0.3755 USDT |
0.3804 USDT |
0.3760 USDT |
| 2024-02-01 |
0.3957 USDT |
92,402.8300 |
0.3943 USDT |
0.3732 USDT |
0.3817 USDT |
0.3774 USDT |
| 2024-01-31 |
0.3837 USDT |
111,772.6300 |
0.3634 USDT |
0.3629 USDT |
0.3697 USDT |
0.3914 USDT |
| 2024-01-30 |
0.3722 USDT |
49,796.9700 |
0.3732 USDT |
0.3633 USDT |
0.3702 USDT |
0.3831 USDT |
| 2024-01-29 |
0.4024 USDT |
107,357.9600 |
0.4121 USDT |
0.3757 USDT |
0.3836 USDT |
0.3826 USDT |
| 2024-01-28 |
0.4043 USDT |
52,200.4500 |
0.4052 USDT |
0.4025 USDT |
0.4087 USDT |
0.4143 USDT |
| 2024-01-27 |
0.4192 USDT |
25,346.3100 |
0.4203 USDT |
0.4137 USDT |
0.4155 USDT |
0.4141 USDT |
| 2024-01-26 |
0.4408 USDT |
60,822.2100 |
0.4162 USDT |
0.4061 USDT |
0.4154 USDT |
0.4155 USDT |
| 2024-01-25 |
0.4834 USDT |
82,201.7000 |
0.4852 USDT |
0.4774 USDT |
0.4827 USDT |
0.4818 USDT |
| 2024-01-24 |
0.4868 USDT |
56,148.0600 |
0.4844 USDT |
0.4736 USDT |
0.4792 USDT |
0.4919 USDT |
| 2024-01-23 |
0.5050 USDT |
93,158.2500 |
0.5300 USDT |
0.4951 USDT |
0.5096 USDT |
0.5073 USDT |
| 2024-01-22 |
0.4588 USDT |
103,375.9500 |
0.4586 USDT |
0.4553 USDT |
0.4693 USDT |
0.4798 USDT |
| 2024-01-21 |
0.4297 USDT |
24,329.9400 |
0.4275 USDT |
0.4251 USDT |
0.4293 USDT |
0.4289 USDT |
| 2024-01-20 |
0.4328 USDT |
28,219.4000 |
0.4351 USDT |
0.4283 USDT |
0.4328 USDT |
0.4287 USDT |
| 2024-01-19 |
0.4457 USDT |
87,364.6900 |
0.4455 USDT |
0.4161 USDT |
0.4343 USDT |
0.4337 USDT |
| 2024-01-18 |
0.4120 USDT |
103,327.3600 |
0.4116 USDT |
0.4005 USDT |
0.4062 USDT |
0.4365 USDT |
| 2024-01-17 |
0.4034 USDT |
54,951.0800 |
0.4143 USDT |
0.3997 USDT |
0.4068 USDT |
0.4035 USDT |
| 2024-01-16 |
0.3997 USDT |
65,944.6600 |
0.3958 USDT |
0.3816 USDT |
0.3905 USDT |
0.3897 USDT |
| 2024-01-15 |
0.4119 USDT |
74,977.4600 |
0.4069 USDT |
0.3887 USDT |
0.4025 USDT |
0.4094 USDT |
| 2024-01-14 |
0.4055 USDT |
69,899.2200 |
0.4050 USDT |
0.3995 USDT |
0.4033 USDT |
0.4192 USDT |
| 2024-01-13 |
0.4058 USDT |
71,081.6100 |
0.4082 USDT |
0.3936 USDT |
0.4046 USDT |
0.4017 USDT |
| 2024-01-12 |
0.3649 USDT |
189,549.5700 |
0.3896 USDT |
0.3766 USDT |
0.3912 USDT |
0.4038 USDT |
| 2024-01-11 |
0.3174 USDT |
146,985.0800 |
0.3315 USDT |
0.3118 USDT |
0.3258 USDT |
0.3288 USDT |
| 2024-01-10 |
0.3464 USDT |
281,701.6300 |
0.3309 USDT |
0.3243 USDT |
0.3371 USDT |
0.3294 USDT |
| 2024-01-09 |
0.3309 USDT |
149,728.0500 |
0.3268 USDT |
0.3026 USDT |
0.3297 USDT |
0.3353 USDT |
| 2024-01-08 |
0.3718 USDT |
188,345.9300 |
0.3738 USDT |
0.3201 USDT |
0.3292 USDT |
0.3262 USDT |
| 2024-01-07 |
0.3986 USDT |
33,393.0600 |
0.4024 USDT |
0.3930 USDT |
0.3970 USDT |
0.3943 USDT |
| 2024-01-06 |
0.4050 USDT |
41,290.8900 |
0.4047 USDT |
0.3967 USDT |
0.4039 USDT |
0.4045 USDT |
| 2024-01-05 |
0.4104 USDT |
50,156.7700 |
0.4125 USDT |
0.3955 USDT |
0.4041 USDT |
0.4033 USDT |
| 2024-01-04 |
0.4200 USDT |
105,815.3200 |
0.4075 USDT |
0.3851 USDT |
0.4009 USDT |
0.3934 USDT |
| 2024-01-03 |
0.4354 USDT |
113,202.1200 |
0.4359 USDT |
0.4341 USDT |
0.4450 USDT |
0.4450 USDT |
| 2024-01-02 |
0.3858 USDT |
80,014.3000 |
0.3899 USDT |
0.3810 USDT |
0.3869 USDT |
0.3869 USDT |
| 2024-01-01 |
0.4563 USDT |
60,172.6100 |
0.4601 USDT |
0.4247 USDT |
0.4318 USDT |
0.4274 USDT |
| 2023-12-31 |
0.4673 USDT |
29,059.0500 |
0.4608 USDT |
0.4566 USDT |
0.4611 USDT |
0.4631 USDT |
| 2023-12-30 |
0.4787 USDT |
25,643.2100 |
0.4651 USDT |
0.4641 USDT |
0.4698 USDT |
0.4735 USDT |
| 2023-12-29 |
0.4679 USDT |
80,436.2900 |
0.4490 USDT |
0.4485 USDT |
0.4778 USDT |
0.4782 USDT |
| 2023-12-28 |
0.4537 USDT |
39,899.7500 |
0.4669 USDT |
0.4590 USDT |
0.4654 USDT |
0.4599 USDT |
| 2023-12-27 |
0.4584 USDT |
55,940.6600 |
0.4528 USDT |
0.4347 USDT |
0.4416 USDT |
0.4412 USDT |
| 2023-12-26 |
0.4639 USDT |
70,320.5800 |
0.4729 USDT |
0.4715 USDT |
0.4803 USDT |
0.4776 USDT |
| 2023-12-25 |
0.4459 USDT |
41,125.3600 |
0.4348 USDT |
0.4320 USDT |
0.4388 USDT |
0.4413 USDT |
| 2023-12-24 |
0.4370 USDT |
35,444.7400 |
0.4357 USDT |
0.4341 USDT |
0.4375 USDT |
0.4499 USDT |
| 2023-12-23 |
0.4344 USDT |
19,779.4900 |
0.4325 USDT |
0.4294 USDT |
0.4330 USDT |
0.4306 USDT |