Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-30 |
0.4302 USDT |
29,008.9303 |
0.4101 USDT |
0.4101 USDT |
0.4195 USDT |
0.4136 USDT |
| 2021-11-29 |
0.4497 USDT |
22,159.9834 |
0.4414 USDT |
0.4243 USDT |
0.4317 USDT |
0.4351 USDT |
| 2021-11-28 |
0.5081 USDT |
20,903.7790 |
0.5109 USDT |
0.4605 USDT |
0.4750 USDT |
0.4690 USDT |
| 2021-11-27 |
0.4804 USDT |
22,280.7926 |
0.4766 USDT |
0.4729 USDT |
0.4799 USDT |
0.4798 USDT |
| 2021-11-26 |
0.4696 USDT |
19,446.7329 |
0.4831 USDT |
0.4759 USDT |
0.4921 USDT |
0.4811 USDT |
| 2021-11-25 |
0.4138 USDT |
29,418.7823 |
0.3805 USDT |
0.3776 USDT |
0.3958 USDT |
0.4087 USDT |
| 2021-11-24 |
0.4708 USDT |
23,783.5625 |
0.4823 USDT |
0.4712 USDT |
0.4760 USDT |
0.4727 USDT |
| 2021-11-23 |
0.4567 USDT |
24,089.1312 |
0.4427 USDT |
0.4396 USDT |
0.4459 USDT |
0.4448 USDT |
| 2021-11-22 |
0.4580 USDT |
29,189.8005 |
0.4721 USDT |
0.4602 USDT |
0.4720 USDT |
0.4706 USDT |
| 2021-11-21 |
0.4219 USDT |
21,495.2069 |
0.4086 USDT |
0.4052 USDT |
0.4117 USDT |
0.4114 USDT |
| 2021-11-20 |
0.4311 USDT |
19,961.4965 |
0.4267 USDT |
0.4171 USDT |
0.4203 USDT |
0.4181 USDT |
| 2021-11-19 |
0.4565 USDT |
24,080.8860 |
0.4374 USDT |
0.4240 USDT |
0.4343 USDT |
0.4301 USDT |
| 2021-11-18 |
0.4688 USDT |
20,332.0916 |
0.4814 USDT |
0.4711 USDT |
0.4895 USDT |
0.4967 USDT |
| 2021-11-17 |
0.4492 USDT |
21,049.6854 |
0.4424 USDT |
0.4290 USDT |
0.4434 USDT |
0.4431 USDT |
| 2021-11-16 |
0.4354 USDT |
26,244.7545 |
0.4371 USDT |
0.4261 USDT |
0.4333 USDT |
0.4261 USDT |
| 2021-11-15 |
0.3556 USDT |
25,909.2470 |
0.3728 USDT |
0.3662 USDT |
0.3739 USDT |
0.3713 USDT |
| 2021-11-14 |
0.3580 USDT |
27,995.7331 |
0.3607 USDT |
0.3475 USDT |
0.3557 USDT |
0.3488 USDT |
| 2021-11-13 |
0.3615 USDT |
27,211.4781 |
0.3480 USDT |
0.3420 USDT |
0.3501 USDT |
0.3479 USDT |
| 2021-11-12 |
0.3643 USDT |
27,206.1191 |
0.3762 USDT |
0.3627 USDT |
0.3706 USDT |
0.3719 USDT |
| 2021-11-11 |
0.3496 USDT |
31,356.3434 |
0.3393 USDT |
0.3351 USDT |
0.3450 USDT |
0.3384 USDT |