Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
0.0045 USDT |
1,790,277.9022 |
0.0045 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2022-09-03 |
0.0045 USDT |
1,882,004.5681 |
0.0044 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2022-09-02 |
0.0043 USDT |
5,640,764.3167 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0045 USDT |
| 2022-09-01 |
0.0047 USDT |
2,898,021.9659 |
0.0047 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2022-08-31 |
0.0045 USDT |
3,597,533.6868 |
0.0046 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2022-08-30 |
0.0044 USDT |
827,611.2708 |
0.0049 USDT |
0.0044 USDT |
0.0046 USDT |
0.0046 USDT |
| 2022-08-29 |
0.0052 USDT |
620,414.4840 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2022-08-28 |
0.0048 USDT |
2,708,522.7569 |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0051 USDT |
| 2022-08-27 |
0.0046 USDT |
3,777,362.3344 |
0.0050 USDT |
0.0046 USDT |
0.0048 USDT |
0.0046 USDT |
| 2022-08-26 |
0.0038 USDT |
3,761,287.3893 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0043 USDT |
| 2022-08-25 |
0.0037 USDT |
3,238,535.5611 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2022-08-24 |
0.0046 USDT |
2,926,354.5173 |
0.0040 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2022-08-23 |
0.0049 USDT |
2,777,031.4450 |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2022-08-22 |
0.0055 USDT |
3,355,538.2988 |
0.0056 USDT |
0.0052 USDT |
0.0056 USDT |
0.0055 USDT |
| 2022-08-21 |
0.0053 USDT |
4,050,455.6928 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2022-08-20 |
0.0055 USDT |
4,982,688.4591 |
0.0061 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2022-08-19 |
0.0045 USDT |
4,399,025.9855 |
0.0046 USDT |
0.0046 USDT |
0.0048 USDT |
0.0050 USDT |
| 2022-08-18 |
0.0033 USDT |
3,723,260.7706 |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0034 USDT |
| 2022-08-17 |
0.0034 USDT |
6,844,122.7249 |
0.0035 USDT |
0.0032 USDT |
0.0033 USDT |
0.0034 USDT |
| 2022-08-16 |
0.0034 USDT |
4,050,065.5260 |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2022-08-15 |
0.0032 USDT |
3,494,867.8787 |
0.0034 USDT |
0.0031 USDT |
0.0033 USDT |
0.0031 USDT |
| 2022-08-14 |
0.0031 USDT |
3,994,686.8754 |
0.0034 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2022-08-13 |
0.0028 USDT |
3,779,471.9503 |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0029 USDT |
| 2022-08-12 |
0.0032 USDT |
3,770,531.9324 |
0.0032 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2022-08-11 |
0.0036 USDT |
4,970,247.8188 |
0.0029 USDT |
0.0028 USDT |
0.0029 USDT |
0.0030 USDT |
| 2022-08-10 |
0.0048 USDT |
2,613,526.0995 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2022-08-09 |
0.0051 USDT |
2,238,853.7699 |
0.0053 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2022-08-08 |
0.0048 USDT |
4,386,382.5503 |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2022-08-07 |
0.0050 USDT |
2,209,334.2825 |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0049 USDT |
| 2022-08-06 |
0.0049 USDT |
2,184,707.8621 |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-08-05 |
0.0057 USDT |
3,397,122.0705 |
0.0057 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2022-08-04 |
0.0063 USDT |
1,928,065.5195 |
0.0067 USDT |
0.0066 USDT |
0.0069 USDT |
0.0071 USDT |
| 2022-08-03 |
0.0058 USDT |
3,101,254.6241 |
0.0055 USDT |
0.0053 USDT |
0.0056 USDT |
0.0058 USDT |
| 2022-08-02 |
0.0070 USDT |
5,364,835.8436 |
0.0063 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2022-08-01 |
0.0069 USDT |
2,898,448.1724 |
0.0082 USDT |
0.0077 USDT |
0.0080 USDT |
0.0080 USDT |
| 2022-07-31 |
0.0055 USDT |
3,528,969.8058 |
0.0057 USDT |
0.0053 USDT |
0.0056 USDT |
0.0058 USDT |
| 2022-07-30 |
0.0056 USDT |
5,739,887.9042 |
0.0057 USDT |
0.0051 USDT |
0.0057 USDT |
0.0058 USDT |
| 2022-07-29 |
0.0058 USDT |
8,109,732.6786 |
0.0059 USDT |
0.0056 USDT |
0.0063 USDT |
0.0056 USDT |
| 2022-07-28 |
0.0103 USDT |
5,285,897.4432 |
0.0067 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2022-07-27 |
0.0203 USDT |
3,123,860.7425 |
0.0171 USDT |
0.0125 USDT |
0.0134 USDT |
0.0129 USDT |
| 2022-07-26 |
0.0371 USDT |
811,872.1241 |
0.0361 USDT |
0.0325 USDT |
0.0355 USDT |
0.0354 USDT |
| 2022-07-25 |
0.0337 USDT |
923,294.1236 |
0.0335 USDT |
0.0326 USDT |
0.0357 USDT |
0.0363 USDT |
| 2022-07-24 |
0.0301 USDT |
730,691.7128 |
0.0305 USDT |
0.0281 USDT |
0.0304 USDT |
0.0307 USDT |
| 2022-07-23 |
0.0299 USDT |
1,288,804.2531 |
0.0282 USDT |
0.0272 USDT |
0.0332 USDT |
0.0331 USDT |
| 2022-07-22 |
0.0331 USDT |
782,551.9838 |
0.0381 USDT |
0.0343 USDT |
0.0359 USDT |
0.0358 USDT |
| 2022-07-21 |
0.0436 USDT |
626,395.5261 |
0.0386 USDT |
0.0365 USDT |
0.0384 USDT |
0.0388 USDT |
| 2022-07-20 |
0.0404 USDT |
809,152.4301 |
0.0404 USDT |
0.0399 USDT |
0.0418 USDT |
0.0455 USDT |
| 2022-07-19 |
0.0390 USDT |
929,069.0348 |
0.0394 USDT |
0.0346 USDT |
0.0382 USDT |
0.0392 USDT |
| 2022-07-18 |
0.0660 USDT |
974,607.6278 |
0.0680 USDT |
0.0463 USDT |
0.0490 USDT |
0.0471 USDT |
| 2022-07-17 |
0.1128 USDT |
305,420.5074 |
0.0979 USDT |
0.0924 USDT |
0.1004 USDT |
0.0964 USDT |