Identifier on DigiFinex: etc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
1.1266 USDT |
35,641.5387 |
1.1518 USDT |
1.0363 USDT |
1.1402 USDT |
1.2020 USDT |
| 2024-03-05 |
1.6168 USDT |
199,859.3431 |
1.8221 USDT |
0.7997 USDT |
1.1408 USDT |
1.1306 USDT |
| 2024-03-04 |
1.9315 USDT |
32,626.8171 |
1.9616 USDT |
1.8499 USDT |
1.9935 USDT |
2.0769 USDT |
| 2024-03-03 |
2.1722 USDT |
9,908.2209 |
1.7933 USDT |
1.7791 USDT |
1.8341 USDT |
1.8193 USDT |
| 2024-03-02 |
2.3044 USDT |
14,784.6180 |
2.5006 USDT |
2.2816 USDT |
2.3269 USDT |
2.3717 USDT |
| 2024-03-01 |
1.6788 USDT |
10,797.8469 |
1.7446 USDT |
1.6673 USDT |
1.7106 USDT |
1.7443 USDT |
| 2024-02-29 |
1.8555 USDT |
24,581.8396 |
1.7199 USDT |
1.4885 USDT |
1.6144 USDT |
1.6135 USDT |
| 2024-02-28 |
1.6094 USDT |
32,278.9273 |
1.6321 USDT |
1.4300 USDT |
1.6505 USDT |
1.7469 USDT |
| 2024-02-27 |
1.5520 USDT |
6,977.1052 |
1.4943 USDT |
1.4878 USDT |
1.5168 USDT |
1.5549 USDT |
| 2024-02-26 |
1.4163 USDT |
14,862.6547 |
1.4129 USDT |
1.3971 USDT |
1.4938 USDT |
1.4966 USDT |
| 2024-02-25 |
1.3398 USDT |
11,963.3929 |
1.3946 USDT |
1.3421 USDT |
1.3743 USDT |
1.3903 USDT |
| 2024-02-24 |
1.1945 USDT |
5,311.2896 |
1.2387 USDT |
1.2374 USDT |
1.2637 USDT |
1.2634 USDT |
| 2024-02-23 |
1.1918 USDT |
13,168.7040 |
1.1567 USDT |
1.1132 USDT |
1.1770 USDT |
1.2054 USDT |
| 2024-02-22 |
1.2423 USDT |
9,986.6733 |
1.2587 USDT |
1.2193 USDT |
1.2437 USDT |
1.2269 USDT |
| 2024-02-21 |
1.2746 USDT |
17,694.2188 |
1.1775 USDT |
1.1378 USDT |
1.1828 USDT |
1.1824 USDT |
| 2024-02-20 |
1.3960 USDT |
8,593.8515 |
1.2918 USDT |
1.2865 USDT |
1.3236 USDT |
1.3919 USDT |
| 2024-02-19 |
1.3868 USDT |
8,344.8415 |
1.4354 USDT |
1.3938 USDT |
1.4180 USDT |
1.5393 USDT |
| 2024-02-18 |
1.2903 USDT |
8,348.1884 |
1.3216 USDT |
1.2834 USDT |
1.3096 USDT |
1.3502 USDT |
| 2024-02-17 |
1.2917 USDT |
4,830.4827 |
1.2486 USDT |
1.2486 USDT |
1.2609 USDT |
1.2928 USDT |
| 2024-02-16 |
1.4011 USDT |
9,113.2180 |
1.3654 USDT |
1.3258 USDT |
1.3640 USDT |
1.3704 USDT |
| 2024-02-15 |
1.4085 USDT |
13,018.1357 |
1.4084 USDT |
1.3566 USDT |
1.3950 USDT |
1.3936 USDT |
| 2024-02-14 |
1.3703 USDT |
6,603.5400 |
1.3780 USDT |
1.3622 USDT |
1.3936 USDT |
1.4190 USDT |
| 2024-02-13 |
1.3676 USDT |
8,282.2222 |
1.2872 USDT |
1.2844 USDT |
1.3103 USDT |
1.3096 USDT |
| 2024-02-12 |
1.2986 USDT |
12,701.4146 |
1.3449 USDT |
1.3425 USDT |
1.3926 USDT |
1.3979 USDT |
| 2024-02-11 |
1.2870 USDT |
7,307.7807 |
1.2657 USDT |
1.2216 USDT |
1.2411 USDT |
1.2340 USDT |
| 2024-02-10 |
1.2804 USDT |
6,670.6247 |
1.2370 USDT |
1.2367 USDT |
1.2538 USDT |
1.2756 USDT |
| 2024-02-09 |
1.3043 USDT |
10,954.3494 |
1.3168 USDT |
1.2879 USDT |
1.3281 USDT |
1.3058 USDT |
| 2024-02-08 |
1.2117 USDT |
13,824.5032 |
1.1906 USDT |
1.1886 USDT |
1.2486 USDT |
1.2437 USDT |
| 2024-02-07 |
1.1261 USDT |
13,156.7036 |
1.1175 USDT |
1.1140 USDT |
1.1618 USDT |
1.1922 USDT |
| 2024-02-06 |
1.0993 USDT |
11,752.3699 |
1.1040 USDT |
1.0843 USDT |
1.1128 USDT |
1.1377 USDT |
| 2024-02-05 |
1.1430 USDT |
15,761.0040 |
1.1796 USDT |
1.0531 USDT |
1.0940 USDT |
1.0869 USDT |
| 2024-02-04 |
0.0002 USDT |
10,936.5646 |
1.2365 USDT |
1.2154 USDT |
1.2434 USDT |
1.2340 USDT |
| 2024-02-03 |
0.0001 USDT |
140,092,931.6092 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-02-02 |
0.0001 USDT |
90,503,844.4533 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-02-01 |
0.0001 USDT |
205,100,671.1245 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-31 |
0.0001 USDT |
246,227,770.7968 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-30 |
0.0001 USDT |
145,425,746.4885 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-29 |
0.0001 USDT |
281,217,976.9396 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-28 |
0.0001 USDT |
122,881,123.6611 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-27 |
0.0001 USDT |
78,959,399.2547 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-26 |
0.0001 USDT |
121,878,831.6806 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-25 |
0.0001 USDT |
504,114,691.8265 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-24 |
0.0001 USDT |
189,844,962.3162 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-23 |
0.0001 USDT |
253,319,380.9742 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-22 |
0.0001 USDT |
327,773,584.1533 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-21 |
0.0001 USDT |
122,741,189.8886 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-20 |
0.0001 USDT |
171,294,252.4422 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-19 |
0.0001 USDT |
220,095,587.2349 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-18 |
0.0001 USDT |
243,245,087.7580 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-01-17 |
0.0002 USDT |
156,322,984.9635 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |