Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
0.5262 USDT |
27,359.4847 |
0.5616 USDT |
0.5489 USDT |
0.5763 USDT |
0.5790 USDT |
| 2022-01-18 |
0.5701 USDT |
26,205.6968 |
0.5760 USDT |
0.5212 USDT |
0.5414 USDT |
0.5355 USDT |
| 2022-01-17 |
0.6376 USDT |
13,432.0030 |
0.6557 USDT |
0.6429 USDT |
0.6563 USDT |
0.6576 USDT |
| 2022-01-16 |
0.5773 USDT |
5,266.5599 |
0.5915 USDT |
0.5824 USDT |
0.5877 USDT |
0.5830 USDT |
| 2022-01-15 |
0.5698 USDT |
9,646.9084 |
0.5471 USDT |
0.5316 USDT |
0.5427 USDT |
0.5469 USDT |
| 2022-01-14 |
0.6220 USDT |
10,208.2743 |
0.6063 USDT |
0.5853 USDT |
0.5980 USDT |
0.5963 USDT |
| 2022-01-13 |
0.6883 USDT |
6,999.0597 |
0.7228 USDT |
0.7159 USDT |
0.7317 USDT |
0.7209 USDT |
| 2022-01-12 |
0.7715 USDT |
7,750.1839 |
0.6946 USDT |
0.6756 USDT |
0.6920 USDT |
0.6918 USDT |
| 2022-01-11 |
0.8283 USDT |
40,136.4898 |
0.7998 USDT |
0.7931 USDT |
0.8065 USDT |
0.7938 USDT |
| 2022-01-10 |
0.8652 USDT |
12,134.1874 |
0.9427 USDT |
0.9041 USDT |
0.9257 USDT |
0.9190 USDT |
| 2022-01-09 |
0.8233 USDT |
13,065.1680 |
0.8077 USDT |
0.7752 USDT |
0.7918 USDT |
0.8000 USDT |
| 2022-01-08 |
0.8031 USDT |
11,622.0786 |
0.9168 USDT |
0.8175 USDT |
0.8432 USDT |
0.8381 USDT |
| 2022-01-07 |
0.7725 USDT |
12,011.7413 |
0.7578 USDT |
0.7475 USDT |
0.7654 USDT |
0.7716 USDT |
| 2022-01-06 |
0.7315 USDT |
12,255.6428 |
0.7149 USDT |
0.7073 USDT |
0.7188 USDT |
0.7100 USDT |
| 2022-01-05 |
0.5835 USDT |
19,403.5984 |
0.6519 USDT |
0.6385 USDT |
0.6879 USDT |
0.7467 USDT |
| 2022-01-04 |
0.5678 USDT |
19,404.3584 |
0.5819 USDT |
0.5706 USDT |
0.5798 USDT |
0.5807 USDT |
| 2022-01-03 |
0.5502 USDT |
17,693.4833 |
0.5671 USDT |
0.5599 USDT |
0.5776 USDT |
0.5610 USDT |
| 2022-01-02 |
0.5538 USDT |
18,126.9528 |
0.5399 USDT |
0.5300 USDT |
0.5365 USDT |
0.5322 USDT |
| 2022-01-01 |
0.5832 USDT |
17,100.8074 |
0.5702 USDT |
0.5652 USDT |
0.5721 USDT |
0.5717 USDT |
| 2021-12-31 |
0.5771 USDT |
15,308.1112 |
0.6351 USDT |
0.5913 USDT |
0.6017 USDT |
0.5972 USDT |
| 2021-12-30 |
0.5939 USDT |
19,108.6053 |
0.5857 USDT |
0.5776 USDT |
0.5912 USDT |
0.5830 USDT |
| 2021-12-29 |
0.5746 USDT |
18,408.1060 |
0.5833 USDT |
0.5757 USDT |
0.5975 USDT |
0.5955 USDT |
| 2021-12-28 |
0.5367 USDT |
18,844.5540 |
0.5696 USDT |
0.5635 USDT |
0.5737 USDT |
0.5722 USDT |
| 2021-12-27 |
0.4512 USDT |
22,001.5080 |
0.4478 USDT |
0.4424 USDT |
0.4539 USDT |
0.4638 USDT |
| 2021-12-26 |
0.4737 USDT |
22,979.7732 |
0.4621 USDT |
0.4457 USDT |
0.4645 USDT |
0.4505 USDT |
| 2021-12-25 |
0.4604 USDT |
14,627.7616 |
0.4515 USDT |
0.4501 USDT |
0.4572 USDT |
0.4572 USDT |
| 2021-12-24 |
0.4728 USDT |
18,957.6459 |
0.4801 USDT |
0.4701 USDT |
0.4773 USDT |
0.4831 USDT |
| 2021-12-23 |
0.5448 USDT |
17,892.0627 |
0.4912 USDT |
0.4854 USDT |
0.4927 USDT |
0.4885 USDT |
| 2021-12-22 |
0.5635 USDT |
19,459.6414 |
0.5361 USDT |
0.5337 USDT |
0.5445 USDT |
0.5540 USDT |
| 2021-12-21 |
0.6113 USDT |
19,469.1708 |
0.6090 USDT |
0.5868 USDT |
0.5912 USDT |
0.5899 USDT |
| 2021-12-20 |
0.6531 USDT |
15,697.0071 |
0.6326 USDT |
0.6208 USDT |
0.6435 USDT |
0.6308 USDT |
| 2021-12-19 |
0.6151 USDT |
18,760.9249 |
0.6109 USDT |
0.6074 USDT |
0.6322 USDT |
0.6161 USDT |
| 2021-12-18 |
0.6385 USDT |
15,626.7093 |
0.6269 USDT |
0.6124 USDT |
0.6234 USDT |
0.6186 USDT |
| 2021-12-17 |
0.6572 USDT |
15,628.8859 |
0.6746 USDT |
0.6490 USDT |
0.6937 USDT |
0.6858 USDT |
| 2021-12-16 |
0.5908 USDT |
18,001.0595 |
0.6107 USDT |
0.5944 USDT |
0.6090 USDT |
0.6161 USDT |
| 2021-12-15 |
0.6565 USDT |
19,054.2035 |
0.5782 USDT |
0.5717 USDT |
0.5878 USDT |
0.5936 USDT |
| 2021-12-14 |
0.6861 USDT |
18,784.5172 |
0.6839 USDT |
0.6308 USDT |
0.6526 USDT |
0.6487 USDT |
| 2021-12-13 |
0.5721 USDT |
17,573.8099 |
0.7312 USDT |
0.7037 USDT |
0.7305 USDT |
0.7067 USDT |
| 2021-12-12 |
0.5594 USDT |
16,150.5210 |
0.5392 USDT |
0.5306 USDT |
0.5404 USDT |
0.5398 USDT |
| 2021-12-11 |
0.5792 USDT |
16,169.1076 |
0.5745 USDT |
0.5469 USDT |
0.5655 USDT |
0.5499 USDT |
| 2021-12-10 |
0.5807 USDT |
14,287.6467 |
0.5899 USDT |
0.5691 USDT |
0.5899 USDT |
0.5887 USDT |
| 2021-12-09 |
0.5148 USDT |
23,066.1673 |
0.5711 USDT |
0.5605 USDT |
0.5751 USDT |
0.5633 USDT |
| 2021-12-08 |
0.4957 USDT |
20,307.1951 |
0.4745 USDT |
0.4690 USDT |
0.4783 USDT |
0.4691 USDT |
| 2021-12-07 |
0.5418 USDT |
18,665.2951 |
0.5490 USDT |
0.5278 USDT |
0.5531 USDT |
0.5403 USDT |
| 2021-12-06 |
0.6551 USDT |
18,606.5031 |
0.6197 USDT |
0.5332 USDT |
0.5611 USDT |
0.5343 USDT |
| 2021-12-05 |
0.6140 USDT |
24,089.9991 |
0.6239 USDT |
0.6053 USDT |
0.6155 USDT |
0.6155 USDT |
| 2021-12-04 |
0.7434 USDT |
24,856.0776 |
0.6706 USDT |
0.6090 USDT |
0.6356 USDT |
0.6353 USDT |
| 2021-12-03 |
0.4699 USDT |
27,112.6398 |
0.5116 USDT |
0.5024 USDT |
0.5142 USDT |
0.5180 USDT |
| 2021-12-02 |
0.4501 USDT |
20,914.6069 |
0.4421 USDT |
0.4398 USDT |
0.4455 USDT |
0.4540 USDT |
| 2021-12-01 |
0.4160 USDT |
30,615.4243 |
0.4264 USDT |
0.4221 USDT |
0.4350 USDT |
0.4501 USDT |