Identifier on DigiFinex: btc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-22 |
0.4313 USDT |
26,600.6900 |
0.4269 USDT |
0.4269 USDT |
0.4318 USDT |
0.4273 USDT |
| 2023-12-21 |
0.4357 USDT |
61,403.7500 |
0.4314 USDT |
0.4286 USDT |
0.4390 USDT |
0.4329 USDT |
| 2023-12-20 |
0.4475 USDT |
70,525.3300 |
0.4234 USDT |
0.4201 USDT |
0.4350 USDT |
0.4395 USDT |
| 2023-12-19 |
0.4711 USDT |
66,982.7200 |
0.4765 USDT |
0.4712 USDT |
0.4827 USDT |
0.4832 USDT |
| 2023-12-18 |
0.5198 USDT |
53,089.5900 |
0.5132 USDT |
0.4759 USDT |
0.4959 USDT |
0.4794 USDT |
| 2023-12-17 |
0.4961 USDT |
59,250.1300 |
0.5033 USDT |
0.4807 USDT |
0.4922 USDT |
0.4939 USDT |
| 2023-12-16 |
0.0001 USDT |
28,963.9900 |
0.4760 USDT |
0.4726 USDT |
0.4802 USDT |
0.4844 USDT |
| 2023-12-15 |
0.0001 USDT |
411,593,600.4800 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-14 |
0.0001 USDT |
708,335,436.0100 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-13 |
0.0001 USDT |
451,462,858.7300 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-12 |
0.0001 USDT |
270,572,797.5300 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-11 |
0.0001 USDT |
402,883,501.7900 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-10 |
0.0001 USDT |
74,875,690.0300 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-12-09 |
0.0002 USDT |
88,097,682.5200 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-12-08 |
0.0002 USDT |
133,439,522.5700 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-12-07 |
0.0002 USDT |
117,622,802.2900 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-12-06 |
0.0003 USDT |
92,247,690.4000 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-12-05 |
0.0003 USDT |
191,778,923.4200 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-12-04 |
0.0005 USDT |
81,723,430.3000 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2023-12-03 |
0.0007 USDT |
30,203,042.5800 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2023-12-02 |
0.0007 USDT |
60,566,150.8900 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2023-12-01 |
0.0009 USDT |
18,716,498.2600 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2023-11-30 |
0.0011 USDT |
12,691,900.1800 |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
| 2023-11-29 |
0.0013 USDT |
20,958,575.8600 |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
| 2023-11-28 |
0.0017 USDT |
25,944,023.2800 |
0.0017 USDT |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
| 2023-11-27 |
0.0019 USDT |
10,203,320.1900 |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2023-11-26 |
0.0019 USDT |
9,350,910.6700 |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |
| 2023-11-25 |
0.0024 USDT |
3,462,387.2400 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-11-24 |
0.0029 USDT |
4,932,260.0000 |
0.0028 USDT |
0.0027 USDT |
0.0027 USDT |
0.0027 USDT |
| 2023-11-23 |
0.0042 USDT |
2,867,573.7800 |
0.0038 USDT |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
| 2023-11-22 |
0.0059 USDT |
7,603,207.2200 |
0.0054 USDT |
0.0048 USDT |
0.0049 USDT |
0.0048 USDT |
| 2023-11-21 |
0.0073 USDT |
9,442,754.5900 |
0.0071 USDT |
0.0065 USDT |
0.0068 USDT |
0.0067 USDT |
| 2023-11-20 |
0.0092 USDT |
4,529,298.7800 |
0.0087 USDT |
0.0083 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-11-19 |
0.0120 USDT |
1,526,997.3200 |
0.0114 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2023-11-18 |
0.0147 USDT |
859,047.5200 |
0.0133 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2023-11-17 |
0.0219 USDT |
1,313,706.3800 |
0.0189 USDT |
0.0171 USDT |
0.0173 USDT |
0.0171 USDT |
| 2023-11-16 |
0.0266 USDT |
2,065,621.3100 |
0.0265 USDT |
0.0261 USDT |
0.0266 USDT |
0.0264 USDT |
| 2023-11-15 |
0.0351 USDT |
2,527,023.1800 |
0.0316 USDT |
0.0275 USDT |
0.0284 USDT |
0.0277 USDT |
| 2023-11-14 |
0.0502 USDT |
1,057,501.9700 |
0.0479 USDT |
0.0477 USDT |
0.0486 USDT |
0.0505 USDT |
| 2023-11-13 |
0.0537 USDT |
567,086.8400 |
0.0516 USDT |
0.0503 USDT |
0.0511 USDT |
0.0512 USDT |
| 2023-11-12 |
0.0605 USDT |
214,168.4200 |
0.0585 USDT |
0.0568 USDT |
0.0572 USDT |
0.0569 USDT |
| 2023-11-11 |
0.0652 USDT |
221,122.5900 |
0.0628 USDT |
0.0620 USDT |
0.0626 USDT |
0.0625 USDT |
| 2023-11-10 |
0.0675 USDT |
427,928.1500 |
0.0665 USDT |
0.0645 USDT |
0.0657 USDT |
0.0654 USDT |
| 2023-11-09 |
0.0702 USDT |
1,327,036.3300 |
0.0628 USDT |
0.0621 USDT |
0.0669 USDT |
0.0719 USDT |
| 2023-11-08 |
0.0775 USDT |
520,220.2800 |
0.0777 USDT |
0.0740 USDT |
0.0765 USDT |
0.0757 USDT |
| 2023-11-07 |
0.0811 USDT |
454,597.6400 |
0.0825 USDT |
0.0767 USDT |
0.0782 USDT |
0.0779 USDT |
| 2023-11-06 |
0.0806 USDT |
219,450.1700 |
0.0809 USDT |
0.0800 USDT |
0.0805 USDT |
0.0802 USDT |
| 2023-11-05 |
0.0807 USDT |
301,098.4400 |
0.0811 USDT |
0.0790 USDT |
0.0808 USDT |
0.0828 USDT |
| 2023-11-04 |
0.0830 USDT |
67,162.7200 |
0.0832 USDT |
0.0825 USDT |
0.0830 USDT |
0.0827 USDT |
| 2023-11-03 |
0.0846 USDT |
266,665.6800 |
0.0835 USDT |
0.0833 USDT |
0.0842 USDT |
0.0839 USDT |