Identifier on DigiFinex: etc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
0.0102 USDT |
2,200,038.1147 |
0.0101 USDT |
0.0088 USDT |
0.0099 USDT |
0.0091 USDT |
| 2022-02-01 |
0.0088 USDT |
1,073,303.7366 |
0.0091 USDT |
0.0091 USDT |
0.0093 USDT |
0.0094 USDT |
| 2022-01-31 |
0.0075 USDT |
643,268.2145 |
0.0082 USDT |
0.0082 USDT |
0.0083 USDT |
0.0084 USDT |
| 2022-01-30 |
0.0080 USDT |
1,831,768.5044 |
0.0077 USDT |
0.0075 USDT |
0.0077 USDT |
0.0078 USDT |
| 2022-01-29 |
0.0081 USDT |
1,547,482.5562 |
0.0082 USDT |
0.0081 USDT |
0.0084 USDT |
0.0082 USDT |
| 2022-01-28 |
0.0074 USDT |
1,386,160.0849 |
0.0075 USDT |
0.0075 USDT |
0.0078 USDT |
0.0079 USDT |
| 2022-01-27 |
0.0071 USDT |
3,252,492.7527 |
0.0073 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2022-01-26 |
0.0079 USDT |
4,776,478.3825 |
0.0082 USDT |
0.0068 USDT |
0.0071 USDT |
0.0071 USDT |
| 2022-01-25 |
0.0071 USDT |
1,840,305.4967 |
0.0070 USDT |
0.0068 USDT |
0.0070 USDT |
0.0072 USDT |
| 2022-01-24 |
0.0067 USDT |
3,521,176.0192 |
0.0069 USDT |
0.0066 USDT |
0.0069 USDT |
0.0072 USDT |
| 2022-01-23 |
0.0079 USDT |
4,890,971.7464 |
0.0074 USDT |
0.0071 USDT |
0.0077 USDT |
0.0077 USDT |
| 2022-01-22 |
0.0076 USDT |
6,590,895.7632 |
0.0072 USDT |
0.0070 USDT |
0.0079 USDT |
0.0079 USDT |
| 2022-01-21 |
0.0124 USDT |
10,512,953.2803 |
0.0132 USDT |
0.0094 USDT |
0.0107 USDT |
0.0103 USDT |
| 2022-01-20 |
0.0177 USDT |
1,929,458.4113 |
0.0191 USDT |
0.0152 USDT |
0.0163 USDT |
0.0153 USDT |
| 2022-01-19 |
0.0211 USDT |
447,439.9230 |
0.0195 USDT |
0.0191 USDT |
0.0193 USDT |
0.0191 USDT |
| 2022-01-18 |
0.0206 USDT |
708,573.2648 |
0.0200 USDT |
0.0198 USDT |
0.0210 USDT |
0.0214 USDT |
| 2022-01-17 |
0.0190 USDT |
501,920.7264 |
0.0184 USDT |
0.0176 USDT |
0.0183 USDT |
0.0183 USDT |
| 2022-01-16 |
0.0212 USDT |
144,831.6941 |
0.0206 USDT |
0.0205 USDT |
0.0210 USDT |
0.0209 USDT |
| 2022-01-15 |
0.0218 USDT |
233,788.9290 |
0.0226 USDT |
0.0222 USDT |
0.0225 USDT |
0.0225 USDT |
| 2022-01-14 |
0.0204 USDT |
268,462.7459 |
0.0207 USDT |
0.0207 USDT |
0.0210 USDT |
0.0210 USDT |
| 2022-01-13 |
0.0189 USDT |
296,481.4547 |
0.0179 USDT |
0.0176 USDT |
0.0179 USDT |
0.0179 USDT |
| 2022-01-12 |
0.0171 USDT |
286,458.8436 |
0.0189 USDT |
0.0188 USDT |
0.0192 USDT |
0.0190 USDT |
| 2022-01-11 |
0.0161 USDT |
1,856,111.6382 |
0.0166 USDT |
0.0164 USDT |
0.0166 USDT |
0.0167 USDT |
| 2022-01-10 |
0.0155 USDT |
1,007,883.9627 |
0.0144 USDT |
0.0141 USDT |
0.0146 USDT |
0.0147 USDT |
| 2022-01-09 |
0.0171 USDT |
680,442.8298 |
0.0173 USDT |
0.0173 USDT |
0.0178 USDT |
0.0175 USDT |
| 2022-01-08 |
0.0175 USDT |
1,333,977.1625 |
0.0155 USDT |
0.0152 USDT |
0.0159 USDT |
0.0168 USDT |
| 2022-01-07 |
0.0189 USDT |
569,834.7986 |
0.0192 USDT |
0.0187 USDT |
0.0189 USDT |
0.0188 USDT |
| 2022-01-06 |
0.0209 USDT |
466,092.3294 |
0.0211 USDT |
0.0208 USDT |
0.0213 USDT |
0.0212 USDT |
| 2022-01-05 |
0.0263 USDT |
1,162,156.5764 |
0.0241 USDT |
0.0208 USDT |
0.0232 USDT |
0.0208 USDT |
| 2022-01-04 |
0.0281 USDT |
462,238.8587 |
0.0272 USDT |
0.0271 USDT |
0.0275 USDT |
0.0273 USDT |
| 2022-01-03 |
0.0292 USDT |
461,859.4324 |
0.0284 USDT |
0.0273 USDT |
0.0283 USDT |
0.0286 USDT |
| 2022-01-02 |
0.0294 USDT |
323,771.8395 |
0.0301 USDT |
0.0299 USDT |
0.0304 USDT |
0.0304 USDT |
| 2022-01-01 |
0.0282 USDT |
350,550.9748 |
0.0287 USDT |
0.0284 USDT |
0.0286 USDT |
0.0285 USDT |
| 2021-12-31 |
0.0287 USDT |
455,843.5355 |
0.0261 USDT |
0.0260 USDT |
0.0276 USDT |
0.0276 USDT |
| 2021-12-30 |
0.0283 USDT |
453,146.1467 |
0.0286 USDT |
0.0280 USDT |
0.0289 USDT |
0.0287 USDT |
| 2021-12-29 |
0.0298 USDT |
476,836.3606 |
0.0292 USDT |
0.0282 USDT |
0.0291 USDT |
0.0286 USDT |
| 2021-12-28 |
0.0323 USDT |
434,565.3525 |
0.0303 USDT |
0.0293 USDT |
0.0303 USDT |
0.0301 USDT |
| 2021-12-27 |
0.0392 USDT |
286,449.1965 |
0.0393 USDT |
0.0373 USDT |
0.0391 USDT |
0.0380 USDT |
| 2021-12-26 |
0.0377 USDT |
314,167.2603 |
0.0385 USDT |
0.0379 USDT |
0.0386 USDT |
0.0396 USDT |
| 2021-12-25 |
0.0392 USDT |
180,360.5470 |
0.0398 USDT |
0.0392 USDT |
0.0399 USDT |
0.0392 USDT |
| 2021-12-24 |
0.0386 USDT |
303,067.4677 |
0.0378 USDT |
0.0372 USDT |
0.0382 USDT |
0.0376 USDT |
| 2021-12-23 |
0.0339 USDT |
255,128.9765 |
0.0375 USDT |
0.0368 USDT |
0.0377 USDT |
0.0376 USDT |
| 2021-12-22 |
0.0333 USDT |
332,766.6747 |
0.0349 USDT |
0.0336 USDT |
0.0338 USDT |
0.0337 USDT |
| 2021-12-21 |
0.0310 USDT |
408,638.9732 |
0.0310 USDT |
0.0309 USDT |
0.0316 USDT |
0.0320 USDT |
| 2021-12-20 |
0.0295 USDT |
416,751.7964 |
0.0301 USDT |
0.0292 USDT |
0.0300 USDT |
0.0302 USDT |
| 2021-12-19 |
0.0320 USDT |
434,204.1395 |
0.0320 USDT |
0.0307 USDT |
0.0315 USDT |
0.0317 USDT |
| 2021-12-18 |
0.0310 USDT |
450,765.6718 |
0.0317 USDT |
0.0308 USDT |
0.0318 USDT |
0.0322 USDT |
| 2021-12-17 |
0.0307 USDT |
525,725.6910 |
0.0299 USDT |
0.0284 USDT |
0.0301 USDT |
0.0293 USDT |
| 2021-12-16 |
0.0351 USDT |
414,597.1631 |
0.0337 USDT |
0.0324 USDT |
0.0343 USDT |
0.0334 USDT |
| 2021-12-15 |
0.0325 USDT |
393,338.7414 |
0.0363 USDT |
0.0347 USDT |
0.0355 USDT |
0.0353 USDT |