Identifier on DigiFinex: etc3l_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
0.6065 USDT |
23,664.0589 |
0.6379 USDT |
0.6182 USDT |
0.6326 USDT |
0.6293 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 |
2024-02-28 |
1.6094 USDT |
32,278.9273 |
1.6321 USDT |
1.4300 USDT |
1.6505 USDT |
1.7469 USDT |
2024-02-27 |
1.5520 USDT |
6,977.1052 |
1.4943 USDT |
1.4878 USDT |
1.5168 USDT |
1.5549 USDT |
2024-02-26 |
1.4163 USDT |
14,862.6547 |
1.4129 USDT |
1.3971 USDT |
1.4938 USDT |
1.4966 USDT |
2024-02-25 |
1.3398 USDT |
11,963.3929 |
1.3946 USDT |
1.3421 USDT |
1.3743 USDT |
1.3903 USDT |
2024-02-24 |
1.1945 USDT |
5,311.2896 |
1.2387 USDT |
1.2374 USDT |
1.2637 USDT |
1.2634 USDT |
2024-02-23 |
1.1918 USDT |
13,168.7040 |
1.1567 USDT |
1.1132 USDT |
1.1770 USDT |
1.2054 USDT |
2024-02-22 |
1.2423 USDT |
9,986.6733 |
1.2587 USDT |
1.2193 USDT |
1.2437 USDT |
1.2269 USDT |
2024-02-21 |
1.2746 USDT |
17,694.2188 |
1.1775 USDT |
1.1378 USDT |
1.1828 USDT |
1.1824 USDT |
2024-02-20 |
1.3960 USDT |
8,593.8515 |
1.2918 USDT |
1.2865 USDT |
1.3236 USDT |
1.3919 USDT |
2024-02-19 |
1.3868 USDT |
8,344.8415 |
1.4354 USDT |
1.3938 USDT |
1.4180 USDT |
1.5393 USDT |
2024-02-18 |
1.2903 USDT |
8,348.1884 |
1.3216 USDT |
1.2834 USDT |
1.3096 USDT |
1.3502 USDT |
2024-02-17 |
1.2917 USDT |
4,830.4827 |
1.2486 USDT |
1.2486 USDT |
1.2609 USDT |
1.2928 USDT |
2024-02-16 |
1.4011 USDT |
9,113.2180 |
1.3654 USDT |
1.3258 USDT |
1.3640 USDT |
1.3704 USDT |
2024-02-15 |
1.4085 USDT |
13,018.1357 |
1.4084 USDT |
1.3566 USDT |
1.3950 USDT |
1.3936 USDT |
2024-02-14 |
1.3703 USDT |
6,603.5400 |
1.3780 USDT |
1.3622 USDT |
1.3936 USDT |
1.4190 USDT |
2024-02-13 |
1.3676 USDT |
8,282.2222 |
1.2872 USDT |
1.2844 USDT |
1.3103 USDT |
1.3096 USDT |
2024-02-12 |
1.2986 USDT |
12,701.4146 |
1.3449 USDT |
1.3425 USDT |
1.3926 USDT |
1.3979 USDT |
2024-02-11 |
1.2870 USDT |
7,307.7807 |
1.2657 USDT |
1.2216 USDT |
1.2411 USDT |
1.2340 USDT |
2024-02-10 |
1.2804 USDT |
6,670.6247 |
1.2370 USDT |
1.2367 USDT |
1.2538 USDT |
1.2756 USDT |
2024-02-09 |
1.3043 USDT |
10,954.3494 |
1.3168 USDT |
1.2879 USDT |
1.3281 USDT |
1.3058 USDT |
2024-02-08 |
1.2117 USDT |
13,824.5032 |
1.1906 USDT |
1.1886 USDT |
1.2486 USDT |
1.2437 USDT |