Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.0101 USDT |
1,731,460.0856 |
0.0101 USDT |
0.0095 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-04-19 |
0.0107 USDT |
1,693,777.0445 |
0.0100 USDT |
0.0098 USDT |
0.0099 USDT |
0.0103 USDT |
| 2024-04-18 |
0.0110 USDT |
2,921,511.9375 |
0.0108 USDT |
0.0102 USDT |
0.0105 USDT |
0.0104 USDT |
| 2024-04-17 |
0.0111 USDT |
4,737,038.7789 |
0.0115 USDT |
0.0106 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-04-16 |
0.0109 USDT |
2,807,983.6209 |
0.0112 USDT |
0.0102 USDT |
0.0105 USDT |
0.0104 USDT |
| 2024-04-15 |
0.0102 USDT |
5,808,175.2996 |
0.0098 USDT |
0.0095 USDT |
0.0107 USDT |
0.0107 USDT |
| 2024-04-14 |
0.0131 USDT |
4,757,526.5524 |
0.0121 USDT |
0.0110 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-04-13 |
0.0116 USDT |
13,616,569.3057 |
0.0092 USDT |
0.0091 USDT |
0.0100 USDT |
0.0157 USDT |
| 2024-04-12 |
0.0078 USDT |
13,656,419.2204 |
0.0063 USDT |
0.0063 USDT |
0.0067 USDT |
0.0101 USDT |
| 2024-04-11 |
0.0061 USDT |
5,288,615.8323 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-04-10 |
0.0069 USDT |
2,736,833.7730 |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0063 USDT |
| 2024-04-09 |
0.0059 USDT |
4,183,216.7785 |
0.0062 USDT |
0.0060 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-04-08 |
0.0059 USDT |
2,846,491.1176 |
0.0057 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-04-07 |
0.0063 USDT |
2,243,817.6947 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0066 USDT |
| 2024-04-06 |
0.0068 USDT |
2,295,683.6091 |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-04-05 |
0.0070 USDT |
5,633,375.4975 |
0.0072 USDT |
0.0063 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-04-04 |
0.0079 USDT |
4,363,622.3819 |
0.0074 USDT |
0.0069 USDT |
0.0072 USDT |
0.0073 USDT |
| 2024-04-03 |
0.0093 USDT |
2,160,246.2574 |
0.0091 USDT |
0.0088 USDT |
0.0090 USDT |
0.0089 USDT |
| 2024-04-02 |
0.0090 USDT |
2,737,263.5924 |
0.0093 USDT |
0.0091 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-04-01 |
0.0072 USDT |
2,487,094.1351 |
0.0080 USDT |
0.0075 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-03-31 |
0.0070 USDT |
1,941,261.1824 |
0.0069 USDT |
0.0068 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-03-30 |
0.0070 USDT |
1,769,067.9663 |
0.0072 USDT |
0.0071 USDT |
0.0072 USDT |
0.0076 USDT |
| 2024-03-29 |
0.0072 USDT |
3,784,046.7853 |
0.0066 USDT |
0.0065 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-03-28 |
0.0083 USDT |
3,041,894.8403 |
0.0081 USDT |
0.0077 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-03-27 |
0.0085 USDT |
2,649,029.8890 |
0.0088 USDT |
0.0084 USDT |
0.0085 USDT |
0.0085 USDT |
| 2024-03-26 |
0.0080 USDT |
2,855,878.4014 |
0.0081 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-03-25 |
0.0086 USDT |
2,392,052.8675 |
0.0081 USDT |
0.0078 USDT |
0.0081 USDT |
0.0080 USDT |
| 2024-03-24 |
0.0093 USDT |
2,105,909.8312 |
0.0092 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-03-23 |
0.0103 USDT |
1,594,006.3217 |
0.0095 USDT |
0.0090 USDT |
0.0093 USDT |
0.0097 USDT |
| 2024-03-22 |
0.0107 USDT |
2,568,658.1060 |
0.0119 USDT |
0.0111 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-03-21 |
0.0102 USDT |
4,024,488.5863 |
0.0103 USDT |
0.0098 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-03-20 |
0.0129 USDT |
4,511,908.7464 |
0.0122 USDT |
0.0115 USDT |
0.0121 USDT |
0.0115 USDT |
| 2024-03-19 |
0.0120 USDT |
3,429,130.0711 |
0.0127 USDT |
0.0116 USDT |
0.0120 USDT |
0.0117 USDT |
| 2024-03-18 |
0.0100 USDT |
2,154,098.7713 |
0.0103 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-03-17 |
0.0105 USDT |
1,773,881.9787 |
0.0097 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-03-16 |
0.0096 USDT |
4,947,198.6695 |
0.0100 USDT |
0.0099 USDT |
0.0106 USDT |
0.0107 USDT |
| 2024-03-15 |
0.0089 USDT |
3,697,372.4314 |
0.0089 USDT |
0.0083 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-03-14 |
0.0073 USDT |
6,550,182.3793 |
0.0076 USDT |
0.0073 USDT |
0.0076 USDT |
0.0078 USDT |
| 2024-03-13 |
0.0067 USDT |
2,062,517.0740 |
0.0069 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-03-12 |
0.0067 USDT |
6,182,672.6852 |
0.0067 USDT |
0.0066 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-03-11 |
0.0068 USDT |
7,227,006.7412 |
0.0065 USDT |
0.0055 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-03-10 |
0.0070 USDT |
2,107,807.6831 |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0074 USDT |
| 2024-03-09 |
0.0062 USDT |
1,510,048.8616 |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-03-08 |
0.0063 USDT |
7,438,792.4453 |
0.0062 USDT |
0.0058 USDT |
0.0062 USDT |
0.0064 USDT |
| 2024-03-07 |
0.0071 USDT |
4,098,656.9330 |
0.0068 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-03-06 |
0.0086 USDT |
4,835,853.2700 |
0.0073 USDT |
0.0068 USDT |
0.0071 USDT |
0.0068 USDT |
| 2024-03-05 |
0.0084 USDT |
8,402,447.5814 |
0.0078 USDT |
0.0076 USDT |
0.0089 USDT |
0.0105 USDT |
| 2024-03-04 |
0.0109 USDT |
4,522,030.2075 |
0.0106 USDT |
0.0094 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-03-03 |
0.0115 USDT |
1,739,708.4160 |
0.0119 USDT |
0.0115 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-03-02 |
0.0133 USDT |
3,010,187.8599 |
0.0120 USDT |
0.0118 USDT |
0.0122 USDT |
0.0126 USDT |