Identifier on DigiFinex: etc3l_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-04-13 |
0.0120 USDT |
944,336.0794 |
0.0107 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
2023-04-12 |
0.0120 USDT |
1,188,631.5138 |
0.0124 USDT |
0.0123 USDT |
0.0128 USDT |
0.0126 USDT |
2023-04-11 |
0.0116 USDT |
1,304,563.2299 |
0.0120 USDT |
0.0118 USDT |
0.0120 USDT |
0.0119 USDT |
2023-04-10 |
0.0104 USDT |
638,408.0390 |
0.0108 USDT |
0.0106 USDT |
0.0107 USDT |
0.0109 USDT |
2023-04-09 |
0.0100 USDT |
567,644.8277 |
0.0099 USDT |
0.0099 USDT |
0.0102 USDT |
0.0103 USDT |
2023-04-08 |
0.0102 USDT |
494,565.0649 |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0101 USDT |
2023-04-07 |
0.0102 USDT |
381,494.5071 |
0.0102 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
2023-04-06 |
0.0108 USDT |
648,198.1148 |
0.0108 USDT |
0.0104 USDT |
0.0106 USDT |
0.0106 USDT |
2023-04-05 |
0.0113 USDT |
821,842.9222 |
0.0109 USDT |
0.0108 USDT |
0.0110 USDT |
0.0112 USDT |
2023-04-04 |
0.0109 USDT |
836,009.3317 |
0.0112 USDT |
0.0111 USDT |
0.0113 USDT |
0.0116 USDT |
2023-04-03 |
0.0102 USDT |
3,258,060.2960 |
0.0101 USDT |
0.0095 USDT |
0.0103 USDT |
0.0107 USDT |
2023-04-02 |
0.0109 USDT |
1,078,880.5776 |
0.0103 USDT |
0.0099 USDT |
0.0103 USDT |
0.0103 USDT |
2023-04-01 |
0.0113 USDT |
1,186,537.1909 |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0119 USDT |
2023-03-31 |
0.0104 USDT |
706,803.8342 |
0.0106 USDT |
0.0106 USDT |
0.0107 USDT |
0.0110 USDT |
2023-03-30 |
0.0105 USDT |
568,274.9684 |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0103 USDT |
2023-03-29 |
0.0108 USDT |
929,937.1871 |
0.0107 USDT |
0.0107 USDT |
0.0110 USDT |
0.0110 USDT |
2023-03-28 |
0.0099 USDT |
1,464,405.2746 |
0.0102 USDT |
0.0099 USDT |
0.0101 USDT |
0.0102 USDT |
2023-03-27 |
0.0096 USDT |
1,438,586.8344 |
0.0092 USDT |
0.0089 USDT |
0.0093 USDT |
0.0095 USDT |
2023-03-26 |
0.0104 USDT |
656,188.0084 |
0.0106 USDT |
0.0104 USDT |
0.0106 USDT |
0.0107 USDT |
2023-03-25 |
0.0104 USDT |
1,699,460.0070 |
0.0103 USDT |
0.0094 USDT |
0.0099 USDT |
0.0101 USDT |
2023-03-24 |
0.0106 USDT |
2,012,136.9044 |
0.0104 USDT |
0.0096 USDT |
0.0103 USDT |
0.0102 USDT |
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 |