Identifier on DigiFinex: etc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.2466 USDT |
128,611.5700 |
0.2527 USDT |
0.2333 USDT |
0.2446 USDT |
0.2448 USDT |
| 2024-04-17 |
0.2547 USDT |
241,413.8681 |
0.2463 USDT |
0.2247 USDT |
0.2438 USDT |
0.2499 USDT |
| 2024-04-16 |
0.2662 USDT |
118,153.6325 |
0.2567 USDT |
0.2544 USDT |
0.2658 USDT |
0.2744 USDT |
| 2024-04-15 |
0.2940 USDT |
260,650.3804 |
0.3088 USDT |
0.2516 USDT |
0.2813 USDT |
0.2783 USDT |
| 2024-04-14 |
0.2439 USDT |
266,861.9687 |
0.2607 USDT |
0.2392 USDT |
0.2700 USDT |
0.2694 USDT |
| 2024-04-13 |
0.2691 USDT |
1,247,632.5259 |
0.3990 USDT |
0.1821 USDT |
0.2277 USDT |
0.2079 USDT |
| 2024-04-12 |
0.4582 USDT |
376,938.5943 |
0.6348 USDT |
0.3076 USDT |
0.3786 USDT |
0.3745 USDT |
| 2024-04-11 |
0.6620 USDT |
48,639.3811 |
0.6758 USDT |
0.6437 USDT |
0.6634 USDT |
0.6754 USDT |
| 2024-04-10 |
0.5997 USDT |
28,482.9557 |
0.6384 USDT |
0.5997 USDT |
0.6234 USDT |
0.6452 USDT |
| 2024-04-09 |
0.7048 USDT |
47,424.9880 |
0.6822 USDT |
0.5982 USDT |
0.6187 USDT |
0.6187 USDT |
| 2024-04-08 |
0.7234 USDT |
25,281.6235 |
0.7566 USDT |
0.7375 USDT |
0.7592 USDT |
0.7865 USDT |
| 2024-04-07 |
0.6838 USDT |
21,880.8042 |
0.6780 USDT |
0.6445 USDT |
0.6547 USDT |
0.6521 USDT |
| 2024-04-06 |
0.6431 USDT |
24,449.5649 |
0.6311 USDT |
0.6162 USDT |
0.6313 USDT |
0.6274 USDT |
| 2024-04-05 |
0.6340 USDT |
62,275.7679 |
0.6167 USDT |
0.6103 USDT |
0.6387 USDT |
0.6696 USDT |
| 2024-04-04 |
0.5803 USDT |
49,622.6332 |
0.6151 USDT |
0.6095 USDT |
0.6276 USDT |
0.6204 USDT |
| 2024-04-03 |
0.5025 USDT |
39,262.1255 |
0.5145 USDT |
0.4872 USDT |
0.5118 USDT |
0.5243 USDT |
| 2024-04-02 |
0.5295 USDT |
54,693.3832 |
0.5121 USDT |
0.4836 USDT |
0.5080 USDT |
0.5041 USDT |
| 2024-04-01 |
0.6755 USDT |
31,308.4462 |
0.6094 USDT |
0.5911 USDT |
0.6128 USDT |
0.6462 USDT |
| 2024-03-31 |
0.7060 USDT |
19,099.7836 |
0.7182 USDT |
0.6997 USDT |
0.7200 USDT |
0.7292 USDT |
| 2024-03-30 |
0.7146 USDT |
19,082.1759 |
0.6940 USDT |
0.6562 USDT |
0.6671 USDT |
0.6592 USDT |
| 2024-03-29 |
0.6998 USDT |
39,377.8305 |
0.7605 USDT |
0.6863 USDT |
0.7027 USDT |
0.6966 USDT |
| 2024-03-28 |
0.6196 USDT |
32,752.5041 |
0.6317 USDT |
0.6161 USDT |
0.6482 USDT |
0.6399 USDT |
| 2024-03-27 |
0.6056 USDT |
55,086.2775 |
0.6192 USDT |
0.5662 USDT |
0.5898 USDT |
0.6110 USDT |
| 2024-03-26 |
0.6508 USDT |
37,709.6432 |
0.6440 USDT |
0.6074 USDT |
0.6329 USDT |
0.6455 USDT |
| 2024-03-25 |
0.6081 USDT |
30,734.1248 |
0.6479 USDT |
0.6183 USDT |
0.6502 USDT |
0.6499 USDT |
| 2024-03-24 |
0.5715 USDT |
34,658.1398 |
0.5739 USDT |
0.5592 USDT |
0.5765 USDT |
0.5982 USDT |
| 2024-03-23 |
0.5166 USDT |
26,360.2096 |
0.5647 USDT |
0.5477 USDT |
0.5649 USDT |
0.5502 USDT |
| 2024-03-22 |
0.5058 USDT |
62,205.2929 |
0.4549 USDT |
0.4531 USDT |
0.4765 USDT |
0.4683 USDT |
| 2024-03-21 |
0.5409 USDT |
82,387.0421 |
0.5377 USDT |
0.4961 USDT |
0.5328 USDT |
0.5424 USDT |
| 2024-03-20 |
0.4393 USDT |
141,074.1637 |
0.4654 USDT |
0.3994 USDT |
0.4599 USDT |
0.4874 USDT |
| 2024-03-19 |
0.4886 USDT |
96,538.4620 |
0.4633 USDT |
0.4346 USDT |
0.4599 USDT |
0.4954 USDT |
| 2024-03-18 |
0.6137 USDT |
36,533.6987 |
0.5955 USDT |
0.5775 USDT |
0.6003 USDT |
0.6240 USDT |
| 2024-03-17 |
0.5963 USDT |
26,524.7090 |
0.6387 USDT |
0.6248 USDT |
0.6480 USDT |
0.6514 USDT |
| 2024-03-16 |
0.6604 USDT |
99,437.0659 |
0.6388 USDT |
0.5525 USDT |
0.6004 USDT |
0.5928 USDT |
| 2024-03-15 |
0.7325 USDT |
49,443.6386 |
0.7305 USDT |
0.6768 USDT |
0.7168 USDT |
0.7507 USDT |
| 2024-03-14 |
0.9338 USDT |
68,002.2317 |
0.9035 USDT |
0.7820 USDT |
0.8731 USDT |
0.8731 USDT |
| 2024-03-13 |
1.0453 USDT |
12,978.9862 |
1.0074 USDT |
0.9994 USDT |
1.0292 USDT |
1.0205 USDT |
| 2024-03-12 |
1.0554 USDT |
51,119.3167 |
1.0583 USDT |
0.8910 USDT |
1.0163 USDT |
1.0481 USDT |
| 2024-03-11 |
1.0621 USDT |
44,397.9675 |
1.1203 USDT |
1.0891 USDT |
1.1671 USDT |
1.1992 USDT |
| 2024-03-10 |
1.0594 USDT |
16,328.9056 |
1.0466 USDT |
0.9537 USDT |
1.0111 USDT |
1.0080 USDT |
| 2024-03-09 |
1.2205 USDT |
9,044.5927 |
1.1380 USDT |
1.1017 USDT |
1.1282 USDT |
1.1489 USDT |
| 2024-03-08 |
1.2404 USDT |
72,559.1976 |
1.2763 USDT |
1.0718 USDT |
1.2180 USDT |
1.1943 USDT |
| 2024-03-07 |
1.1424 USDT |
25,507.1771 |
1.1798 USDT |
1.1247 USDT |
1.1881 USDT |
1.2250 USDT |
| 2024-03-06 |
1.1266 USDT |
35,641.5387 |
1.1518 USDT |
1.0363 USDT |
1.1402 USDT |
1.2020 USDT |
| 2024-03-05 |
1.6168 USDT |
199,859.3431 |
1.8221 USDT |
0.7997 USDT |
1.1408 USDT |
1.1306 USDT |
| 2024-03-04 |
1.9315 USDT |
32,626.8171 |
1.9616 USDT |
1.8499 USDT |
1.9935 USDT |
2.0769 USDT |
| 2024-03-03 |
2.1722 USDT |
9,908.2209 |
1.7933 USDT |
1.7791 USDT |
1.8341 USDT |
1.8193 USDT |
| 2024-03-02 |
2.3044 USDT |
14,784.6180 |
2.5006 USDT |
2.2816 USDT |
2.3269 USDT |
2.3717 USDT |
| 2024-03-01 |
1.6788 USDT |
10,797.8469 |
1.7446 USDT |
1.6673 USDT |
1.7106 USDT |
1.7443 USDT |
| 2024-02-29 |
1.8555 USDT |
24,581.8396 |
1.7199 USDT |
1.4885 USDT |
1.6144 USDT |
1.6135 USDT |