Identifier on DigiFinex: etc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-15 |
0.0128 USDT |
1,894,969.7241 |
0.0111 USDT |
0.0102 USDT |
0.0109 USDT |
0.0111 USDT |
| 2023-03-14 |
0.0144 USDT |
1,941,424.9847 |
0.0153 USDT |
0.0135 USDT |
0.0145 USDT |
0.0147 USDT |
| 2023-03-13 |
0.0140 USDT |
2,107,726.4965 |
0.0135 USDT |
0.0131 USDT |
0.0134 USDT |
0.0132 USDT |
| 2023-03-12 |
0.0115 USDT |
1,745,462.5986 |
0.0115 USDT |
0.0115 USDT |
0.0125 USDT |
0.0143 USDT |
| 2023-03-11 |
0.0110 USDT |
992,576.4291 |
0.0108 USDT |
0.0107 USDT |
0.0109 USDT |
0.0110 USDT |
| 2023-03-10 |
0.0107 USDT |
981,614.9678 |
0.0117 USDT |
0.0111 USDT |
0.0116 USDT |
0.0118 USDT |
| 2023-03-09 |
0.0135 USDT |
1,655,240.4801 |
0.0138 USDT |
0.0112 USDT |
0.0125 USDT |
0.0113 USDT |
| 2023-03-08 |
0.0148 USDT |
1,092,639.9604 |
0.0143 USDT |
0.0131 USDT |
0.0143 USDT |
0.0135 USDT |
| 2023-03-07 |
0.0164 USDT |
805,865.3883 |
0.0161 USDT |
0.0150 USDT |
0.0157 USDT |
0.0158 USDT |
| 2023-03-06 |
0.0170 USDT |
380,214.8322 |
0.0173 USDT |
0.0169 USDT |
0.0170 USDT |
0.0170 USDT |
| 2023-03-05 |
0.0184 USDT |
442,202.2434 |
0.0181 USDT |
0.0176 USDT |
0.0181 USDT |
0.0177 USDT |
| 2023-03-04 |
0.0184 USDT |
1,117,528.7930 |
0.0186 USDT |
0.0169 USDT |
0.0177 USDT |
0.0178 USDT |
| 2023-03-03 |
0.0181 USDT |
462,097.6838 |
0.0185 USDT |
0.0182 USDT |
0.0187 USDT |
0.0187 USDT |
| 2023-03-02 |
0.0210 USDT |
344,306.2999 |
0.0216 USDT |
0.0211 USDT |
0.0214 USDT |
0.0216 USDT |
| 2023-03-01 |
0.0219 USDT |
351,129.9111 |
0.0220 USDT |
0.0214 USDT |
0.0219 USDT |
0.0221 USDT |
| 2023-02-28 |
0.0220 USDT |
577,107.3452 |
0.0220 USDT |
0.0210 USDT |
0.0215 USDT |
0.0211 USDT |
| 2023-02-27 |
0.0222 USDT |
369,219.4130 |
0.0214 USDT |
0.0212 USDT |
0.0217 USDT |
0.0218 USDT |
| 2023-02-26 |
0.0219 USDT |
447,297.7038 |
0.0220 USDT |
0.0218 USDT |
0.0222 USDT |
0.0231 USDT |
| 2023-02-25 |
0.0214 USDT |
1,057,314.4121 |
0.0219 USDT |
0.0196 USDT |
0.0203 USDT |
0.0201 USDT |
| 2023-02-24 |
0.0234 USDT |
654,862.8741 |
0.0221 USDT |
0.0209 USDT |
0.0218 USDT |
0.0219 USDT |
| 2023-02-23 |
0.0432 USDT |
396,158.2778 |
0.0330 USDT |
0.0286 USDT |
0.0288 USDT |
0.0286 USDT |
| 2023-02-22 |
0.1076 USDT |
158,325.6155 |
0.0768 USDT |
0.0699 USDT |
0.0707 USDT |
0.0701 USDT |
| 2023-02-21 |
0.2804 USDT |
105,643.7406 |
0.2135 USDT |
0.1728 USDT |
0.1760 USDT |
0.1746 USDT |
| 2023-02-20 |
0.3661 USDT |
17,627.4755 |
0.3697 USDT |
0.3665 USDT |
0.3742 USDT |
0.3749 USDT |
| 2023-02-19 |
0.3624 USDT |
37,607.5370 |
0.3480 USDT |
0.3372 USDT |
0.3521 USDT |
0.3596 USDT |
| 2023-02-18 |
0.3544 USDT |
30,900.2373 |
0.3636 USDT |
0.3501 USDT |
0.3601 USDT |
0.3612 USDT |
| 2023-02-17 |
0.3252 USDT |
38,601.3312 |
0.3530 USDT |
0.3275 USDT |
0.3465 USDT |
0.3458 USDT |
| 2023-02-16 |
0.3646 USDT |
46,350.1906 |
0.3568 USDT |
0.3254 USDT |
0.3347 USDT |
0.3274 USDT |
| 2023-02-15 |
0.3454 USDT |
38,295.3241 |
0.3455 USDT |
0.3442 USDT |
0.3484 USDT |
0.3893 USDT |
| 2023-02-14 |
0.3149 USDT |
21,110.0159 |
0.3258 USDT |
0.3258 USDT |
0.3335 USDT |
0.3331 USDT |
| 2023-02-13 |
0.3113 USDT |
30,681.0375 |
0.2922 USDT |
0.2917 USDT |
0.3053 USDT |
0.2999 USDT |
| 2023-02-12 |
0.3461 USDT |
38,332.2586 |
0.3580 USDT |
0.3184 USDT |
0.3332 USDT |
0.3328 USDT |
| 2023-02-11 |
0.3423 USDT |
13,522.7297 |
0.3455 USDT |
0.3400 USDT |
0.3468 USDT |
0.3475 USDT |
| 2023-02-10 |
0.3357 USDT |
41,467.3182 |
0.3406 USDT |
0.3262 USDT |
0.3351 USDT |
0.3338 USDT |
| 2023-02-09 |
0.3831 USDT |
95,494.7047 |
0.3986 USDT |
0.3250 USDT |
0.3513 USDT |
0.3382 USDT |
| 2023-02-08 |
0.4327 USDT |
21,972.0909 |
0.4165 USDT |
0.4023 USDT |
0.4173 USDT |
0.4154 USDT |
| 2023-02-07 |
0.4151 USDT |
67,981.3476 |
0.4116 USDT |
0.3941 USDT |
0.4277 USDT |
0.4407 USDT |
| 2023-02-06 |
0.4298 USDT |
22,046.5548 |
0.4353 USDT |
0.4145 USDT |
0.4218 USDT |
0.4158 USDT |
| 2023-02-05 |
0.4648 USDT |
31,792.0340 |
0.4319 USDT |
0.4179 USDT |
0.4300 USDT |
0.4429 USDT |
| 2023-02-04 |
0.5069 USDT |
14,634.2387 |
0.5199 USDT |
0.5103 USDT |
0.5206 USDT |
0.5347 USDT |
| 2023-02-03 |
0.0001 USDT |
18,411.5518 |
0.4542 USDT |
0.4438 USDT |
0.4589 USDT |
0.4655 USDT |
| 2023-02-02 |
0.0000 USDT |
510,057,849.1810 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |