Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
0.0519 USDT |
144,013.3515 |
0.0517 USDT |
0.0515 USDT |
0.0533 USDT |
0.0531 USDT |
| 2022-04-23 |
0.0489 USDT |
125,494.9521 |
0.0483 USDT |
0.0482 USDT |
0.0492 USDT |
0.0491 USDT |
| 2022-04-22 |
0.0490 USDT |
280,923.8942 |
0.0488 USDT |
0.0468 USDT |
0.0487 USDT |
0.0470 USDT |
| 2022-04-21 |
0.0436 USDT |
391,232.3161 |
0.0442 USDT |
0.0442 USDT |
0.0465 USDT |
0.0481 USDT |
| 2022-04-20 |
0.0427 USDT |
288,485.9380 |
0.0460 USDT |
0.0429 USDT |
0.0440 USDT |
0.0440 USDT |
| 2022-04-19 |
0.0432 USDT |
234,022.7674 |
0.0418 USDT |
0.0405 USDT |
0.0414 USDT |
0.0413 USDT |
| 2022-04-18 |
0.0487 USDT |
233,685.6566 |
0.0465 USDT |
0.0444 USDT |
0.0452 USDT |
0.0448 USDT |
| 2022-04-17 |
0.0416 USDT |
140,094.3362 |
0.0430 USDT |
0.0419 USDT |
0.0423 USDT |
0.0423 USDT |
| 2022-04-16 |
0.0410 USDT |
251,863.6550 |
0.0422 USDT |
0.0393 USDT |
0.0404 USDT |
0.0403 USDT |
| 2022-04-15 |
0.0444 USDT |
149,344.4003 |
0.0447 USDT |
0.0433 USDT |
0.0437 USDT |
0.0436 USDT |
| 2022-04-14 |
0.0427 USDT |
270,719.9799 |
0.0469 USDT |
0.0443 USDT |
0.0452 USDT |
0.0445 USDT |
| 2022-04-13 |
0.0423 USDT |
284,230.7194 |
0.0415 USDT |
0.0396 USDT |
0.0406 USDT |
0.0402 USDT |
| 2022-04-12 |
0.0447 USDT |
474,767.8316 |
0.0443 USDT |
0.0436 USDT |
0.0454 USDT |
0.0437 USDT |
| 2022-04-11 |
0.0430 USDT |
844,417.9846 |
0.0453 USDT |
0.0440 USDT |
0.0469 USDT |
0.0478 USDT |
| 2022-04-10 |
0.0339 USDT |
452,157.6066 |
0.0331 USDT |
0.0326 USDT |
0.0333 USDT |
0.0357 USDT |
| 2022-04-09 |
0.0346 USDT |
294,526.4091 |
0.0351 USDT |
0.0337 USDT |
0.0348 USDT |
0.0338 USDT |
| 2022-04-08 |
0.0337 USDT |
550,315.1692 |
0.0356 USDT |
0.0342 USDT |
0.0357 USDT |
0.0368 USDT |
| 2022-04-07 |
0.0373 USDT |
703,289.2902 |
0.0345 USDT |
0.0288 USDT |
0.0297 USDT |
0.0296 USDT |
| 2022-04-06 |
0.0385 USDT |
547,684.5211 |
0.0411 USDT |
0.0407 USDT |
0.0423 USDT |
0.0439 USDT |
| 2022-04-05 |
0.0286 USDT |
454,208.9172 |
0.0297 USDT |
0.0291 USDT |
0.0299 USDT |
0.0294 USDT |
| 2022-04-04 |
0.0279 USDT |
630,400.5723 |
0.0302 USDT |
0.0274 USDT |
0.0281 USDT |
0.0274 USDT |
| 2022-04-03 |
0.0288 USDT |
499,131.5555 |
0.0291 USDT |
0.0269 USDT |
0.0279 USDT |
0.0283 USDT |
| 2022-04-02 |
0.0290 USDT |
592,996.8791 |
0.0300 USDT |
0.0295 USDT |
0.0301 USDT |
0.0301 USDT |
| 2022-04-01 |
0.0309 USDT |
685,448.9592 |
0.0284 USDT |
0.0266 USDT |
0.0285 USDT |
0.0286 USDT |
| 2022-03-31 |
0.0276 USDT |
538,588.7210 |
0.0292 USDT |
0.0282 USDT |
0.0290 USDT |
0.0288 USDT |
| 2022-03-30 |
0.0259 USDT |
669,847.7891 |
0.0263 USDT |
0.0259 USDT |
0.0266 USDT |
0.0263 USDT |
| 2022-03-29 |
0.0282 USDT |
709,116.1875 |
0.0280 USDT |
0.0269 USDT |
0.0279 USDT |
0.0282 USDT |
| 2022-03-28 |
0.0307 USDT |
1,136,033.5717 |
0.0301 USDT |
0.0295 USDT |
0.0318 USDT |
0.0325 USDT |
| 2022-03-27 |
0.0351 USDT |
914,294.6751 |
0.0381 USDT |
0.0305 USDT |
0.0325 USDT |
0.0313 USDT |
| 2022-03-26 |
0.0329 USDT |
363,652.4343 |
0.0328 USDT |
0.0322 USDT |
0.0331 USDT |
0.0329 USDT |
| 2022-03-25 |
0.0339 USDT |
742,544.7953 |
0.0366 USDT |
0.0330 USDT |
0.0357 USDT |
0.0334 USDT |
| 2022-03-24 |
0.0399 USDT |
648,976.3279 |
0.0297 USDT |
0.0291 USDT |
0.0319 USDT |
0.0317 USDT |
| 2022-03-23 |
0.0400 USDT |
663,010.7487 |
0.0463 USDT |
0.0414 USDT |
0.0440 USDT |
0.0422 USDT |
| 2022-03-22 |
0.0547 USDT |
686,093.6794 |
0.0544 USDT |
0.0427 USDT |
0.0462 USDT |
0.0449 USDT |
| 2022-03-21 |
0.0769 USDT |
219,909.6642 |
0.0756 USDT |
0.0708 USDT |
0.0740 USDT |
0.0735 USDT |
| 2022-03-20 |
0.0957 USDT |
580,086.0012 |
0.0802 USDT |
0.0661 USDT |
0.0714 USDT |
0.0713 USDT |
| 2022-03-19 |
0.1671 USDT |
236,030.8645 |
0.1423 USDT |
0.1220 USDT |
0.1438 USDT |
0.1294 USDT |
| 2022-03-18 |
0.2556 USDT |
33,223.7445 |
0.2331 USDT |
0.2288 USDT |
0.2359 USDT |
0.2349 USDT |
| 2022-03-17 |
0.2588 USDT |
14,244.6838 |
0.2620 USDT |
0.2559 USDT |
0.2598 USDT |
0.2576 USDT |
| 2022-03-16 |
0.2853 USDT |
49,857.8760 |
0.2676 USDT |
0.2479 USDT |
0.2601 USDT |
0.2556 USDT |
| 2022-03-15 |
0.3120 USDT |
36,546.7502 |
0.3005 USDT |
0.2910 USDT |
0.3005 USDT |
0.3047 USDT |
| 2022-03-14 |
0.3178 USDT |
19,671.9070 |
0.3258 USDT |
0.3188 USDT |
0.3227 USDT |
0.3199 USDT |
| 2022-03-13 |
0.2971 USDT |
15,363.3826 |
0.2980 USDT |
0.2970 USDT |
0.3027 USDT |
0.3008 USDT |
| 2022-03-12 |
0.2880 USDT |
13,230.5950 |
0.2912 USDT |
0.2907 USDT |
0.2942 USDT |
0.2924 USDT |
| 2022-03-11 |
0.2953 USDT |
34,695.7683 |
0.3072 USDT |
0.2887 USDT |
0.3064 USDT |
0.2896 USDT |
| 2022-03-10 |
0.2822 USDT |
21,785.7242 |
0.2982 USDT |
0.2886 USDT |
0.2958 USDT |
0.2959 USDT |
| 2022-03-09 |
0.2623 USDT |
28,992.8199 |
0.2578 USDT |
0.2514 USDT |
0.2548 USDT |
0.2530 USDT |
| 2022-03-08 |
0.3086 USDT |
33,059.6207 |
0.3020 USDT |
0.3014 USDT |
0.3092 USDT |
0.3160 USDT |
| 2022-03-07 |
0.3138 USDT |
60,754.6541 |
0.3474 USDT |
0.3118 USDT |
0.3233 USDT |
0.3199 USDT |
| 2022-03-06 |
0.2904 USDT |
44,728.5925 |
0.2913 USDT |
0.2830 USDT |
0.2912 USDT |
0.3095 USDT |