Identifier on DigiFinex: etc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-14 |
0.0322 USDT |
509,646.0788 |
0.0318 USDT |
0.0317 USDT |
0.0335 USDT |
0.0334 USDT |
| 2021-12-13 |
0.0399 USDT |
637,327.3074 |
0.0307 USDT |
0.0296 USDT |
0.0311 USDT |
0.0317 USDT |
| 2021-12-12 |
0.0414 USDT |
217,557.6109 |
0.0427 USDT |
0.0423 USDT |
0.0428 USDT |
0.0426 USDT |
| 2021-12-11 |
0.0405 USDT |
266,383.6894 |
0.0407 USDT |
0.0400 USDT |
0.0411 USDT |
0.0426 USDT |
| 2021-12-10 |
0.0421 USDT |
252,231.8870 |
0.0410 USDT |
0.0406 USDT |
0.0417 USDT |
0.0410 USDT |
| 2021-12-09 |
0.0486 USDT |
457,197.8611 |
0.0438 USDT |
0.0414 USDT |
0.0436 USDT |
0.0440 USDT |
| 2021-12-08 |
0.0527 USDT |
207,946.9382 |
0.0540 USDT |
0.0531 USDT |
0.0543 USDT |
0.0544 USDT |
| 2021-12-07 |
0.0500 USDT |
290,396.1800 |
0.0487 USDT |
0.0477 USDT |
0.0496 USDT |
0.0495 USDT |
| 2021-12-06 |
0.0431 USDT |
425,312.2007 |
0.0447 USDT |
0.0442 USDT |
0.0460 USDT |
0.0518 USDT |
| 2021-12-05 |
0.0499 USDT |
557,527.4731 |
0.0477 USDT |
0.0453 USDT |
0.0486 USDT |
0.0483 USDT |
| 2021-12-04 |
0.0363 USDT |
437,442.6777 |
0.0483 USDT |
0.0480 USDT |
0.0504 USDT |
0.0506 USDT |
| 2021-12-03 |
0.0920 USDT |
345,761.5986 |
0.0859 USDT |
0.0753 USDT |
0.0856 USDT |
0.0835 USDT |
| 2021-12-02 |
0.0993 USDT |
98,901.9211 |
0.1005 USDT |
0.0988 USDT |
0.1009 USDT |
0.1006 USDT |
| 2021-12-01 |
0.1086 USDT |
176,331.6053 |
0.1056 USDT |
0.0983 USDT |
0.1014 USDT |
0.1003 USDT |
| 2021-11-30 |
0.1076 USDT |
126,206.6609 |
0.1114 USDT |
0.1068 USDT |
0.1096 USDT |
0.1104 USDT |
| 2021-11-29 |
0.1044 USDT |
98,133.7491 |
0.1058 USDT |
0.1054 USDT |
0.1088 USDT |
0.1073 USDT |
| 2021-11-28 |
0.0938 USDT |
147,652.1935 |
0.0927 USDT |
0.0926 USDT |
0.0949 USDT |
0.1009 USDT |
| 2021-11-27 |
0.1006 USDT |
132,636.4817 |
0.1011 USDT |
0.0967 USDT |
0.1005 USDT |
0.1004 USDT |
| 2021-11-26 |
0.1025 USDT |
111,267.8667 |
0.1009 USDT |
0.0980 USDT |
0.1022 USDT |
0.1014 USDT |
| 2021-11-25 |
0.1293 USDT |
113,903.3792 |
0.1358 USDT |
0.1254 USDT |
0.1272 USDT |
0.1261 USDT |
| 2021-11-24 |
0.1139 USDT |
123,873.6099 |
0.1110 USDT |
0.1077 USDT |
0.1113 USDT |
0.1131 USDT |
| 2021-11-23 |
0.1193 USDT |
92,117.7011 |
0.1221 USDT |
0.1209 USDT |
0.1221 USDT |
0.1217 USDT |
| 2021-11-22 |
0.1212 USDT |
174,267.6034 |
0.1170 USDT |
0.1106 USDT |
0.1147 USDT |
0.1166 USDT |
| 2021-11-21 |
0.1338 USDT |
73,950.9997 |
0.1376 USDT |
0.1333 USDT |
0.1371 USDT |
0.1365 USDT |
| 2021-11-20 |
0.1322 USDT |
63,835.8604 |
0.1331 USDT |
0.1328 USDT |
0.1346 USDT |
0.1359 USDT |
| 2021-11-19 |
0.1261 USDT |
88,905.5444 |
0.1316 USDT |
0.1305 USDT |
0.1337 USDT |
0.1340 USDT |
| 2021-11-18 |
0.1260 USDT |
111,116.0259 |
0.1224 USDT |
0.1146 USDT |
0.1194 USDT |
0.1185 USDT |
| 2021-11-17 |
0.1359 USDT |
84,160.7939 |
0.1374 USDT |
0.1352 USDT |
0.1393 USDT |
0.1368 USDT |
| 2021-11-16 |
0.1432 USDT |
138,075.4914 |
0.1424 USDT |
0.1312 USDT |
0.1424 USDT |
0.1454 USDT |
| 2021-11-15 |
0.1884 USDT |
69,384.6067 |
0.1795 USDT |
0.1736 USDT |
0.1817 USDT |
0.1792 USDT |
| 2021-11-14 |
0.1894 USDT |
54,459.6232 |
0.1878 USDT |
0.1861 USDT |
0.1899 USDT |
0.1943 USDT |
| 2021-11-13 |
0.1900 USDT |
61,461.3118 |
0.1964 USDT |
0.1911 USDT |
0.1961 USDT |
0.1956 USDT |
| 2021-11-12 |
0.1914 USDT |
59,676.8228 |
0.1840 USDT |
0.1838 USDT |
0.1885 USDT |
0.1858 USDT |
| 2021-11-11 |
0.2048 USDT |
58,153.8607 |
0.2097 USDT |
0.2048 USDT |
0.2103 USDT |
0.2094 USDT |
| 2021-11-10 |
0.2380 USDT |
712,706.8162 |
0.2469 USDT |
0.1545 USDT |
0.2041 USDT |
0.1998 USDT |