Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
0.2314 USDT |
51,154.2657 |
0.2272 USDT |
0.2241 USDT |
0.2320 USDT |
0.2352 USDT |
| 2022-02-28 |
0.2930 USDT |
73,985.6805 |
0.2665 USDT |
0.2337 USDT |
0.2494 USDT |
0.2372 USDT |
| 2022-02-27 |
0.2962 USDT |
93,496.4313 |
0.2927 USDT |
0.2899 USDT |
0.3211 USDT |
0.3182 USDT |
| 2022-02-26 |
0.2819 USDT |
58,675.1905 |
0.2704 USDT |
0.2634 USDT |
0.2750 USDT |
0.2734 USDT |
| 2022-02-25 |
0.3687 USDT |
57,314.1502 |
0.3530 USDT |
0.3196 USDT |
0.3339 USDT |
0.3284 USDT |
| 2022-02-24 |
0.4638 USDT |
44,819.2421 |
0.3711 USDT |
0.3711 USDT |
0.3835 USDT |
0.3844 USDT |
| 2022-02-23 |
0.3813 USDT |
49,460.3932 |
0.3909 USDT |
0.3866 USDT |
0.4073 USDT |
0.4033 USDT |
| 2022-02-22 |
0.4565 USDT |
28,782.3126 |
0.4220 USDT |
0.4146 USDT |
0.4266 USDT |
0.4189 USDT |
| 2022-02-21 |
0.4063 USDT |
67,824.6448 |
0.4421 USDT |
0.4216 USDT |
0.4428 USDT |
0.4765 USDT |
| 2022-02-20 |
0.3885 USDT |
34,568.2244 |
0.3910 USDT |
0.3764 USDT |
0.3921 USDT |
0.3856 USDT |
| 2022-02-19 |
0.3588 USDT |
26,172.1286 |
0.3600 USDT |
0.3576 USDT |
0.3624 USDT |
0.3608 USDT |
| 2022-02-18 |
0.3325 USDT |
41,657.4786 |
0.3417 USDT |
0.3391 USDT |
0.3521 USDT |
0.3546 USDT |
| 2022-02-17 |
0.2862 USDT |
78,846.1550 |
0.2983 USDT |
0.2943 USDT |
0.3306 USDT |
0.3294 USDT |
| 2022-02-16 |
0.2561 USDT |
39,966.0161 |
0.2633 USDT |
0.2450 USDT |
0.2539 USDT |
0.2548 USDT |
| 2022-02-15 |
0.2539 USDT |
35,993.1522 |
0.2495 USDT |
0.2316 USDT |
0.2463 USDT |
0.2360 USDT |
| 2022-02-14 |
0.2778 USDT |
59,795.5563 |
0.2925 USDT |
0.2897 USDT |
0.2983 USDT |
0.2963 USDT |
| 2022-02-13 |
0.2638 USDT |
65,727.0774 |
0.2767 USDT |
0.2508 USDT |
0.2600 USDT |
0.2542 USDT |
| 2022-02-12 |
0.2893 USDT |
44,636.8265 |
0.2871 USDT |
0.2864 USDT |
0.2998 USDT |
0.2991 USDT |
| 2022-02-11 |
0.2190 USDT |
152,336.3744 |
0.2242 USDT |
0.2156 USDT |
0.2357 USDT |
0.2626 USDT |
| 2022-02-10 |
0.2334 USDT |
74,981.8908 |
0.2299 USDT |
0.2299 USDT |
0.2399 USDT |
0.2385 USDT |
| 2022-02-09 |
0.2888 USDT |
50,242.8258 |
0.2634 USDT |
0.2496 USDT |
0.2559 USDT |
0.2628 USDT |
| 2022-02-08 |
0.3467 USDT |
49,579.3766 |
0.3574 USDT |
0.3382 USDT |
0.3501 USDT |
0.3444 USDT |
| 2022-02-07 |
0.3499 USDT |
34,776.8935 |
0.3155 USDT |
0.3058 USDT |
0.3168 USDT |
0.3166 USDT |
| 2022-02-06 |
0.4438 USDT |
20,876.5987 |
0.4472 USDT |
0.4251 USDT |
0.4506 USDT |
0.4271 USDT |
| 2022-02-05 |
0.4547 USDT |
17,649.4125 |
0.4598 USDT |
0.4438 USDT |
0.4478 USDT |
0.4466 USDT |
| 2022-02-04 |
0.5160 USDT |
20,536.0488 |
0.4903 USDT |
0.4697 USDT |
0.4829 USDT |
0.4728 USDT |
| 2022-02-03 |
0.6284 USDT |
34,195.2766 |
0.6185 USDT |
0.5332 USDT |
0.5550 USDT |
0.5508 USDT |
| 2022-02-02 |
0.5825 USDT |
28,466.7669 |
0.5882 USDT |
0.5829 USDT |
0.5950 USDT |
0.6442 USDT |
| 2022-02-01 |
0.6953 USDT |
15,533.3380 |
0.6663 USDT |
0.6288 USDT |
0.6477 USDT |
0.6469 USDT |
| 2022-01-31 |
0.8203 USDT |
7,254.3555 |
0.7481 USDT |
0.7276 USDT |
0.7479 USDT |
0.7288 USDT |
| 2022-01-30 |
0.7893 USDT |
17,048.2632 |
0.8184 USDT |
0.7591 USDT |
0.8074 USDT |
0.8027 USDT |
| 2022-01-29 |
0.7914 USDT |
15,042.9234 |
0.7823 USDT |
0.7482 USDT |
0.7786 USDT |
0.7742 USDT |
| 2022-01-28 |
0.8858 USDT |
13,410.9556 |
0.8654 USDT |
0.8061 USDT |
0.8216 USDT |
0.8196 USDT |
| 2022-01-27 |
0.9513 USDT |
19,920.1959 |
0.9248 USDT |
0.8954 USDT |
0.9981 USDT |
0.9937 USDT |
| 2022-01-26 |
0.8963 USDT |
29,214.6624 |
0.8467 USDT |
0.8467 USDT |
0.9346 USDT |
0.9708 USDT |
| 2022-01-25 |
1.0373 USDT |
12,723.7747 |
1.0236 USDT |
0.9849 USDT |
1.0247 USDT |
0.9858 USDT |
| 2022-01-24 |
1.1550 USDT |
20,219.8780 |
1.0982 USDT |
0.9962 USDT |
1.0575 USDT |
1.0432 USDT |
| 2022-01-23 |
1.0765 USDT |
30,565.7823 |
1.1293 USDT |
1.0466 USDT |
1.1034 USDT |
1.0763 USDT |
| 2022-01-22 |
1.1920 USDT |
36,886.6731 |
1.2281 USDT |
1.0529 USDT |
1.1365 USDT |
1.1091 USDT |
| 2022-01-21 |
0.8155 USDT |
90,901.7236 |
0.7785 USDT |
0.7573 USDT |
0.8113 USDT |
0.9768 USDT |
| 2022-01-20 |
0.6074 USDT |
36,972.5024 |
0.5671 USDT |
0.5647 USDT |
0.5828 USDT |
0.6998 USDT |
| 2022-01-19 |
0.5283 USDT |
15,489.6438 |
0.5639 USDT |
0.5601 USDT |
0.5715 USDT |
0.5726 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 |