Identifier on DigiFinex: etc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
0.0061 USDT |
646,684.3215 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2023-05-03 |
0.0059 USDT |
2,494,599.1104 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0063 USDT |
| 2023-05-02 |
0.0059 USDT |
1,063,676.2477 |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2023-05-01 |
0.0060 USDT |
935,669.7400 |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2023-04-30 |
0.0064 USDT |
2,026,190.1593 |
0.0066 USDT |
0.0060 USDT |
0.0062 USDT |
0.0062 USDT |
| 2023-04-29 |
0.0066 USDT |
545,466.1789 |
0.0066 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2023-04-28 |
0.0064 USDT |
849,247.2255 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2023-04-27 |
0.0064 USDT |
1,625,531.8931 |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2023-04-26 |
0.0064 USDT |
4,515,445.1194 |
0.0070 USDT |
0.0054 USDT |
0.0059 USDT |
0.0061 USDT |
| 2023-04-25 |
0.0061 USDT |
2,049,892.2180 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0066 USDT |
| 2023-04-24 |
0.0064 USDT |
2,051,414.5120 |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0062 USDT |
| 2023-04-23 |
0.0067 USDT |
2,326,992.0365 |
0.0066 USDT |
0.0062 USDT |
0.0064 USDT |
0.0065 USDT |
| 2023-04-22 |
0.0067 USDT |
1,528,670.1329 |
0.0072 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
| 2023-04-21 |
0.0067 USDT |
2,809,435.9423 |
0.0067 USDT |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
| 2023-04-20 |
0.0073 USDT |
3,317,156.7653 |
0.0071 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2023-04-19 |
0.0078 USDT |
2,006,960.4113 |
0.0074 USDT |
0.0069 USDT |
0.0075 USDT |
0.0072 USDT |
| 2023-04-18 |
0.0092 USDT |
611,461.4518 |
0.0090 USDT |
0.0089 USDT |
0.0091 USDT |
0.0091 USDT |
| 2023-04-17 |
0.0093 USDT |
540,804.5669 |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0091 USDT |
| 2023-04-16 |
0.0097 USDT |
1,114,163.5188 |
0.0097 USDT |
0.0096 USDT |
0.0098 USDT |
0.0098 USDT |
| 2023-04-15 |
0.0098 USDT |
849,364.5393 |
0.0098 USDT |
0.0094 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-04-14 |
0.0103 USDT |
1,376,916.0852 |
0.0095 USDT |
0.0095 USDT |
0.0098 USDT |
0.0100 USDT |
| 2023-04-13 |
0.0120 USDT |
944,336.0794 |
0.0107 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
| 2023-04-12 |
0.0120 USDT |
1,188,631.5138 |
0.0124 USDT |
0.0123 USDT |
0.0128 USDT |
0.0126 USDT |
| 2023-04-11 |
0.0116 USDT |
1,304,563.2299 |
0.0120 USDT |
0.0118 USDT |
0.0120 USDT |
0.0119 USDT |
| 2023-04-10 |
0.0104 USDT |
638,408.0390 |
0.0108 USDT |
0.0106 USDT |
0.0107 USDT |
0.0109 USDT |
| 2023-04-09 |
0.0100 USDT |
567,644.8277 |
0.0099 USDT |
0.0099 USDT |
0.0102 USDT |
0.0103 USDT |
| 2023-04-08 |
0.0102 USDT |
494,565.0649 |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0101 USDT |
| 2023-04-07 |
0.0102 USDT |
381,494.5071 |
0.0102 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2023-04-06 |
0.0108 USDT |
648,198.1148 |
0.0108 USDT |
0.0104 USDT |
0.0106 USDT |
0.0106 USDT |
| 2023-04-05 |
0.0113 USDT |
821,842.9222 |
0.0109 USDT |
0.0108 USDT |
0.0110 USDT |
0.0112 USDT |
| 2023-04-04 |
0.0109 USDT |
836,009.3317 |
0.0112 USDT |
0.0111 USDT |
0.0113 USDT |
0.0116 USDT |
| 2023-04-03 |
0.0102 USDT |
3,258,060.2960 |
0.0101 USDT |
0.0095 USDT |
0.0103 USDT |
0.0107 USDT |
| 2023-04-02 |
0.0109 USDT |
1,078,880.5776 |
0.0103 USDT |
0.0099 USDT |
0.0103 USDT |
0.0103 USDT |
| 2023-04-01 |
0.0113 USDT |
1,186,537.1909 |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0119 USDT |
| 2023-03-31 |
0.0104 USDT |
706,803.8342 |
0.0106 USDT |
0.0106 USDT |
0.0107 USDT |
0.0110 USDT |
| 2023-03-30 |
0.0105 USDT |
568,274.9684 |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0103 USDT |
| 2023-03-29 |
0.0108 USDT |
929,937.1871 |
0.0107 USDT |
0.0107 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-03-28 |
0.0099 USDT |
1,464,405.2746 |
0.0102 USDT |
0.0099 USDT |
0.0101 USDT |
0.0102 USDT |
| 2023-03-27 |
0.0096 USDT |
1,438,586.8344 |
0.0092 USDT |
0.0089 USDT |
0.0093 USDT |
0.0095 USDT |
| 2023-03-26 |
0.0104 USDT |
656,188.0084 |
0.0106 USDT |
0.0104 USDT |
0.0106 USDT |
0.0107 USDT |
| 2023-03-25 |
0.0104 USDT |
1,699,460.0070 |
0.0103 USDT |
0.0094 USDT |
0.0099 USDT |
0.0101 USDT |
| 2023-03-24 |
0.0106 USDT |
2,012,136.9044 |
0.0104 USDT |
0.0096 USDT |
0.0103 USDT |
0.0102 USDT |
| 2023-03-23 |
0.0111 USDT |
1,395,903.2340 |
0.0114 USDT |
0.0107 USDT |
0.0112 USDT |
0.0114 USDT |
| 2023-03-22 |
0.0108 USDT |
5,402,104.2598 |
0.0108 USDT |
0.0092 USDT |
0.0100 USDT |
0.0101 USDT |
| 2023-03-21 |
0.0107 USDT |
1,821,845.5647 |
0.0112 USDT |
0.0111 USDT |
0.0116 USDT |
0.0116 USDT |
| 2023-03-20 |
0.0114 USDT |
3,992,653.0289 |
0.0113 USDT |
0.0095 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-03-19 |
0.0126 USDT |
2,318,595.0907 |
0.0127 USDT |
0.0122 USDT |
0.0130 USDT |
0.0124 USDT |
| 2023-03-18 |
0.0149 USDT |
1,467,214.5781 |
0.0133 USDT |
0.0122 USDT |
0.0131 USDT |
0.0131 USDT |
| 2023-03-17 |
0.0124 USDT |
1,230,081.4112 |
0.0127 USDT |
0.0124 USDT |
0.0129 USDT |
0.0134 USDT |
| 2023-03-16 |
0.0111 USDT |
1,777,340.7939 |
0.0113 USDT |
0.0109 USDT |
0.0115 USDT |
0.0115 USDT |