Identifier on DigiFinex: etc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
0.0096 USDT |
1,473,541.6083 |
0.0091 USDT |
0.0088 USDT |
0.0092 USDT |
0.0094 USDT |
| 2022-03-02 |
0.0095 USDT |
810,411.8185 |
0.0089 USDT |
0.0089 USDT |
0.0091 USDT |
0.0093 USDT |
| 2022-03-01 |
0.0100 USDT |
1,239,926.2405 |
0.0100 USDT |
0.0095 USDT |
0.0100 USDT |
0.0097 USDT |
| 2022-02-28 |
0.0081 USDT |
2,302,522.2375 |
0.0088 USDT |
0.0086 USDT |
0.0089 USDT |
0.0098 USDT |
| 2022-02-27 |
0.0082 USDT |
4,868,660.5152 |
0.0083 USDT |
0.0072 USDT |
0.0077 USDT |
0.0076 USDT |
| 2022-02-26 |
0.0090 USDT |
1,759,904.7278 |
0.0093 USDT |
0.0091 USDT |
0.0092 USDT |
0.0091 USDT |
| 2022-02-25 |
0.0072 USDT |
2,688,059.3534 |
0.0074 USDT |
0.0073 USDT |
0.0078 USDT |
0.0080 USDT |
| 2022-02-24 |
0.0060 USDT |
2,725,285.5835 |
0.0073 USDT |
0.0066 USDT |
0.0070 USDT |
0.0070 USDT |
| 2022-02-23 |
0.0078 USDT |
2,964,520.4886 |
0.0076 USDT |
0.0071 USDT |
0.0076 USDT |
0.0073 USDT |
| 2022-02-22 |
0.0067 USDT |
1,674,651.7698 |
0.0072 USDT |
0.0070 USDT |
0.0072 USDT |
0.0072 USDT |
| 2022-02-21 |
0.0078 USDT |
5,252,878.5275 |
0.0072 USDT |
0.0065 USDT |
0.0070 USDT |
0.0066 USDT |
| 2022-02-20 |
0.0085 USDT |
1,780,831.0016 |
0.0084 USDT |
0.0079 USDT |
0.0085 USDT |
0.0085 USDT |
| 2022-02-19 |
0.0095 USDT |
978,978.5181 |
0.0094 USDT |
0.0092 USDT |
0.0094 USDT |
0.0094 USDT |
| 2022-02-18 |
0.0105 USDT |
1,495,578.3455 |
0.0101 USDT |
0.0097 USDT |
0.0099 USDT |
0.0097 USDT |
| 2022-02-17 |
0.0125 USDT |
2,780,084.2160 |
0.0120 USDT |
0.0106 USDT |
0.0109 USDT |
0.0108 USDT |
| 2022-02-16 |
0.0145 USDT |
898,444.6201 |
0.0139 USDT |
0.0137 USDT |
0.0140 USDT |
0.0144 USDT |
| 2022-02-15 |
0.0148 USDT |
573,016.8981 |
0.0150 USDT |
0.0149 USDT |
0.0152 USDT |
0.0158 USDT |
| 2022-02-14 |
0.0139 USDT |
1,635,501.4157 |
0.0131 USDT |
0.0120 USDT |
0.0129 USDT |
0.0129 USDT |
| 2022-02-13 |
0.0152 USDT |
1,241,423.4065 |
0.0143 USDT |
0.0142 USDT |
0.0154 USDT |
0.0156 USDT |
| 2022-02-12 |
0.0144 USDT |
1,041,276.6420 |
0.0143 USDT |
0.0131 USDT |
0.0138 USDT |
0.0137 USDT |
| 2022-02-11 |
0.0199 USDT |
2,414,875.8693 |
0.0194 USDT |
0.0159 USDT |
0.0172 USDT |
0.0164 USDT |
| 2022-02-10 |
0.0202 USDT |
909,701.2860 |
0.0199 USDT |
0.0186 USDT |
0.0192 USDT |
0.0191 USDT |
| 2022-02-09 |
0.0171 USDT |
669,526.0319 |
0.0186 USDT |
0.0184 USDT |
0.0186 USDT |
0.0185 USDT |
| 2022-02-08 |
0.0148 USDT |
1,188,760.2373 |
0.0142 USDT |
0.0140 USDT |
0.0145 USDT |
0.0147 USDT |
| 2022-02-07 |
0.0151 USDT |
662,033.5985 |
0.0166 USDT |
0.0163 USDT |
0.0168 USDT |
0.0165 USDT |
| 2022-02-06 |
0.0123 USDT |
770,351.5490 |
0.0121 USDT |
0.0120 USDT |
0.0123 USDT |
0.0127 USDT |
| 2022-02-05 |
0.0122 USDT |
671,423.6200 |
0.0120 USDT |
0.0117 USDT |
0.0120 USDT |
0.0123 USDT |
| 2022-02-04 |
0.0110 USDT |
858,456.0568 |
0.0114 USDT |
0.0113 USDT |
0.0116 USDT |
0.0118 USDT |
| 2022-02-03 |
0.0092 USDT |
1,976,291.7573 |
0.0093 USDT |
0.0093 USDT |
0.0098 USDT |
0.0104 USDT |
| 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 |