Identifier on DigiFinex: etc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-15 |
0.1698 USDT |
56,382.6922 |
0.1750 USDT |
0.1732 USDT |
0.1760 USDT |
0.1767 USDT |
| 2024-06-14 |
0.1669 USDT |
206,286.2081 |
0.1786 USDT |
0.1492 USDT |
0.1543 USDT |
0.1538 USDT |
| 2024-06-13 |
0.1786 USDT |
55,244.5038 |
0.1767 USDT |
0.1694 USDT |
0.1737 USDT |
0.1736 USDT |
| 2024-06-12 |
0.1903 USDT |
97,859.8417 |
0.2035 USDT |
0.1902 USDT |
0.1993 USDT |
0.1906 USDT |
| 2024-06-11 |
0.1853 USDT |
50,977.5665 |
0.1783 USDT |
0.1776 USDT |
0.1821 USDT |
0.1818 USDT |
| 2024-06-10 |
0.2080 USDT |
44,830.1486 |
0.2093 USDT |
0.2014 USDT |
0.2048 USDT |
0.2050 USDT |
| 2024-06-09 |
0.2119 USDT |
27,885.2120 |
0.2141 USDT |
0.2100 USDT |
0.2122 USDT |
0.2119 USDT |
| 2024-06-08 |
0.2106 USDT |
36,178.6526 |
0.2100 USDT |
0.2087 USDT |
0.2105 USDT |
0.2102 USDT |
| 2024-06-07 |
0.2152 USDT |
544,992.0225 |
0.2536 USDT |
0.1718 USDT |
0.2115 USDT |
0.2175 USDT |
| 2024-06-06 |
0.2840 USDT |
46,584.0763 |
0.2836 USDT |
0.2656 USDT |
0.2748 USDT |
0.2745 USDT |
| 2024-06-05 |
0.2918 USDT |
41,419.4720 |
0.2919 USDT |
0.2880 USDT |
0.2933 USDT |
0.2919 USDT |
| 2024-06-04 |
0.2695 USDT |
79,947.0498 |
0.2607 USDT |
0.2607 USDT |
0.2709 USDT |
0.2960 USDT |
| 2024-06-03 |
0.2757 USDT |
54,220.1324 |
0.2843 USDT |
0.2656 USDT |
0.2692 USDT |
0.2678 USDT |
| 2024-06-02 |
0.2811 USDT |
49,788.8412 |
0.2817 USDT |
0.2628 USDT |
0.2718 USDT |
0.2760 USDT |
| 2024-06-01 |
0.2960 USDT |
23,578.8808 |
0.2945 USDT |
0.2914 USDT |
0.2958 USDT |
0.2920 USDT |
| 2024-05-31 |
0.3020 USDT |
52,512.1318 |
0.2985 USDT |
0.2805 USDT |
0.2944 USDT |
0.3003 USDT |
| 2024-05-30 |
0.3086 USDT |
47,836.1516 |
0.3140 USDT |
0.2994 USDT |
0.3040 USDT |
0.3022 USDT |
| 2024-05-29 |
0.3368 USDT |
58,465.1055 |
0.3272 USDT |
0.3139 USDT |
0.3241 USDT |
0.3227 USDT |
| 2024-05-28 |
0.3531 USDT |
84,611.2941 |
0.3545 USDT |
0.3391 USDT |
0.3513 USDT |
0.3649 USDT |
| 2024-05-27 |
0.3826 USDT |
55,791.8228 |
0.3829 USDT |
0.3648 USDT |
0.3795 USDT |
0.3784 USDT |
| 2024-05-26 |
0.3799 USDT |
42,824.9621 |
0.3935 USDT |
0.3707 USDT |
0.3838 USDT |
0.3795 USDT |
| 2024-05-25 |
0.3738 USDT |
16,794.7791 |
0.3649 USDT |
0.3606 USDT |
0.3659 USDT |
0.3649 USDT |
| 2024-05-24 |
0.3984 USDT |
74,557.8520 |
0.3523 USDT |
0.3498 USDT |
0.3649 USDT |
0.3741 USDT |
| 2024-05-23 |
0.4047 USDT |
264,519.2399 |
0.4110 USDT |
0.3439 USDT |
0.4110 USDT |
0.3945 USDT |
| 2024-05-22 |
0.3609 USDT |
83,609.6761 |
0.3358 USDT |
0.3292 USDT |
0.3441 USDT |
0.3413 USDT |
| 2024-05-21 |
0.4044 USDT |
124,708.1437 |
0.4049 USDT |
0.3622 USDT |
0.3806 USDT |
0.3791 USDT |
| 2024-05-20 |
0.3173 USDT |
220,634.2601 |
0.2815 USDT |
0.2770 USDT |
0.2840 USDT |
0.4019 USDT |
| 2024-05-19 |
0.2786 USDT |
55,765.5377 |
0.2712 USDT |
0.2553 USDT |
0.2634 USDT |
0.2653 USDT |
| 2024-05-18 |
0.2976 USDT |
26,098.6126 |
0.2914 USDT |
0.2871 USDT |
0.2925 USDT |
0.2920 USDT |
| 2024-05-17 |
0.2720 USDT |
62,045.3534 |
0.2886 USDT |
0.2766 USDT |
0.2824 USDT |
0.2800 USDT |
| 2024-05-16 |
0.2524 USDT |
86,806.5267 |
0.2405 USDT |
0.2388 USDT |
0.2525 USDT |
0.2504 USDT |
| 2024-05-15 |
0.2282 USDT |
64,226.0173 |
0.2382 USDT |
0.2380 USDT |
0.2441 USDT |
0.2515 USDT |
| 2024-05-14 |
0.2199 USDT |
65,272.8326 |
0.2134 USDT |
0.2068 USDT |
0.2118 USDT |
0.2117 USDT |
| 2024-05-13 |
0.2314 USDT |
57,347.7097 |
0.2472 USDT |
0.2291 USDT |
0.2337 USDT |
0.2331 USDT |
| 2024-05-12 |
0.2423 USDT |
30,938.2292 |
0.2433 USDT |
0.2351 USDT |
0.2406 USDT |
0.2403 USDT |
| 2024-05-11 |
0.2396 USDT |
42,393.5871 |
0.2411 USDT |
0.2350 USDT |
0.2403 USDT |
0.2382 USDT |
| 2024-05-10 |
0.2604 USDT |
137,972.8911 |
0.2728 USDT |
0.2345 USDT |
0.2417 USDT |
0.2401 USDT |
| 2024-05-09 |
0.2613 USDT |
67,322.4127 |
0.2565 USDT |
0.2543 USDT |
0.2596 USDT |
0.2712 USDT |
| 2024-05-08 |
0.2773 USDT |
202,583.1235 |
0.3115 USDT |
0.2593 USDT |
0.2745 USDT |
0.2599 USDT |
| 2024-05-07 |
0.2659 USDT |
72,940.9106 |
0.2716 USDT |
0.2645 USDT |
0.2698 USDT |
0.2809 USDT |
| 2024-05-06 |
0.2817 USDT |
55,954.9359 |
0.2674 USDT |
0.2586 USDT |
0.2676 USDT |
0.2621 USDT |
| 2024-05-05 |
0.2621 USDT |
78,891.7537 |
0.2611 USDT |
0.2564 USDT |
0.2730 USDT |
0.2838 USDT |
| 2024-05-04 |
0.2629 USDT |
31,661.3340 |
0.2624 USDT |
0.2572 USDT |
0.2603 USDT |
0.2603 USDT |
| 2024-05-03 |
0.2359 USDT |
60,971.3808 |
0.2490 USDT |
0.2429 USDT |
0.2517 USDT |
0.2571 USDT |
| 2024-05-02 |
0.2210 USDT |
67,072.1235 |
0.2279 USDT |
0.2216 USDT |
0.2279 USDT |
0.2257 USDT |
| 2024-05-01 |
0.2074 USDT |
244,747.5226 |
0.2024 USDT |
0.1944 USDT |
0.2037 USDT |
0.2122 USDT |
| 2024-04-30 |
0.2375 USDT |
114,515.3085 |
0.2148 USDT |
0.2074 USDT |
0.2172 USDT |
0.2231 USDT |
| 2024-04-29 |
0.2879 USDT |
64,240.3951 |
0.2703 USDT |
0.2674 USDT |
0.2729 USDT |
0.2704 USDT |
| 2024-04-28 |
0.3346 USDT |
42,577.5162 |
0.3316 USDT |
0.3009 USDT |
0.3128 USDT |
0.3057 USDT |
| 2024-04-27 |
0.2826 USDT |
112,398.2991 |
0.2719 USDT |
0.2673 USDT |
0.2747 USDT |
0.2931 USDT |