Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
0.2073 USDT |
157,482.5262 |
0.1854 USDT |
0.1631 USDT |
0.1768 USDT |
0.1659 USDT |
| 2022-07-15 |
0.2511 USDT |
70,406.6870 |
0.2387 USDT |
0.2297 USDT |
0.2400 USDT |
0.2416 USDT |
| 2022-07-14 |
0.2859 USDT |
33,532.8684 |
0.2612 USDT |
0.2583 USDT |
0.2648 USDT |
0.2701 USDT |
| 2022-07-13 |
0.3196 USDT |
27,813.6016 |
0.3054 USDT |
0.2973 USDT |
0.3043 USDT |
0.3033 USDT |
| 2022-07-12 |
0.3039 USDT |
48,597.3489 |
0.2957 USDT |
0.2957 USDT |
0.3061 USDT |
0.3180 USDT |
| 2022-07-11 |
0.2721 USDT |
46,703.6769 |
0.2745 USDT |
0.2725 USDT |
0.2804 USDT |
0.3063 USDT |
| 2022-07-10 |
0.2413 USDT |
35,014.0106 |
0.2478 USDT |
0.2457 USDT |
0.2492 USDT |
0.2573 USDT |
| 2022-07-09 |
0.2255 USDT |
41,562.3129 |
0.2252 USDT |
0.2163 USDT |
0.2210 USDT |
0.2207 USDT |
| 2022-07-08 |
0.2281 USDT |
61,773.0862 |
0.2299 USDT |
0.2268 USDT |
0.2318 USDT |
0.2269 USDT |
| 2022-07-07 |
0.2472 USDT |
53,861.9480 |
0.2284 USDT |
0.2212 USDT |
0.2290 USDT |
0.2273 USDT |
| 2022-07-06 |
0.2725 USDT |
49,032.6892 |
0.2743 USDT |
0.2635 USDT |
0.2690 USDT |
0.2671 USDT |
| 2022-07-05 |
0.2753 USDT |
61,315.9402 |
0.2995 USDT |
0.2560 USDT |
0.2724 USDT |
0.2583 USDT |
| 2022-07-04 |
0.2875 USDT |
31,711.3051 |
0.2702 USDT |
0.2656 USDT |
0.2711 USDT |
0.2690 USDT |
| 2022-07-03 |
0.3025 USDT |
45,925.2222 |
0.2895 USDT |
0.2809 USDT |
0.2895 USDT |
0.2912 USDT |
| 2022-07-02 |
0.3084 USDT |
32,240.9874 |
0.2989 USDT |
0.2908 USDT |
0.2994 USDT |
0.2922 USDT |
| 2022-07-01 |
0.3095 USDT |
45,512.8666 |
0.3110 USDT |
0.2956 USDT |
0.3091 USDT |
0.3073 USDT |
| 2022-06-30 |
0.3162 USDT |
73,474.3768 |
0.3269 USDT |
0.3130 USDT |
0.3258 USDT |
0.3393 USDT |
| 2022-06-29 |
0.2853 USDT |
52,004.1996 |
0.2935 USDT |
0.2745 USDT |
0.2839 USDT |
0.2830 USDT |
| 2022-06-28 |
0.2449 USDT |
62,830.4550 |
0.2641 USDT |
0.2577 USDT |
0.2627 USDT |
0.2755 USDT |
| 2022-06-27 |
0.1445 USDT |
89,662.8686 |
0.2369 USDT |
0.2233 USDT |
0.2298 USDT |
0.2288 USDT |
| 2022-06-26 |
0.0686 USDT |
541,729.1906 |
0.0738 USDT |
0.0544 USDT |
0.0590 USDT |
0.0588 USDT |
| 2022-06-25 |
0.0741 USDT |
204,528.2201 |
0.0755 USDT |
0.0690 USDT |
0.0721 USDT |
0.0709 USDT |
| 2022-06-24 |
0.0759 USDT |
191,109.6024 |
0.0758 USDT |
0.0701 USDT |
0.0721 USDT |
0.0714 USDT |
| 2022-06-23 |
0.0880 USDT |
196,538.7342 |
0.0858 USDT |
0.0801 USDT |
0.0826 USDT |
0.0806 USDT |
| 2022-06-22 |
0.0903 USDT |
183,650.8952 |
0.0922 USDT |
0.0908 USDT |
0.0930 USDT |
0.0964 USDT |
| 2022-06-21 |
0.0773 USDT |
235,194.9681 |
0.0787 USDT |
0.0777 USDT |
0.0809 USDT |
0.0812 USDT |
| 2022-06-20 |
0.1015 USDT |
0.0000 |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
| 2022-06-19 |
0.1015 USDT |
0.0000 |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
| 2022-06-18 |
0.1015 USDT |
0.0000 |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
| 2022-06-17 |
0.1015 USDT |
0.0000 |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
| 2022-06-16 |
0.1015 USDT |
0.0000 |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
| 2022-06-15 |
0.1445 USDT |
0.0000 |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
| 2022-06-14 |
0.1445 USDT |
0.0000 |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
0.1015 USDT |
| 2022-06-13 |
0.1350 USDT |
226,999.3819 |
0.1345 USDT |
0.1223 USDT |
0.1348 USDT |
0.1542 USDT |
| 2022-06-12 |
0.0906 USDT |
222,856.6574 |
0.0885 USDT |
0.0845 USDT |
0.0885 USDT |
0.0936 USDT |
| 2022-06-11 |
0.0726 USDT |
137,595.8473 |
0.0793 USDT |
0.0773 USDT |
0.0800 USDT |
0.0811 USDT |
| 2022-06-10 |
0.0573 USDT |
150,507.7297 |
0.0613 USDT |
0.0594 USDT |
0.0606 USDT |
0.0606 USDT |
| 2022-06-09 |
0.0522 USDT |
155,943.7426 |
0.0542 USDT |
0.0528 USDT |
0.0534 USDT |
0.0532 USDT |
| 2022-06-08 |
0.0532 USDT |
225,293.9372 |
0.0522 USDT |
0.0512 USDT |
0.0517 USDT |
0.0516 USDT |
| 2022-06-07 |
0.0595 USDT |
302,053.9363 |
0.0544 USDT |
0.0540 USDT |
0.0559 USDT |
0.0584 USDT |
| 2022-06-06 |
0.0516 USDT |
199,194.9641 |
0.0542 USDT |
0.0521 USDT |
0.0537 USDT |
0.0532 USDT |
| 2022-06-05 |
0.0574 USDT |
168,670.5229 |
0.0576 USDT |
0.0551 USDT |
0.0564 USDT |
0.0572 USDT |
| 2022-06-04 |
0.0584 USDT |
103,811.5573 |
0.0581 USDT |
0.0571 USDT |
0.0579 USDT |
0.0575 USDT |
| 2022-06-03 |
0.0582 USDT |
183,897.2574 |
0.0600 USDT |
0.0574 USDT |
0.0587 USDT |
0.0578 USDT |
| 2022-06-02 |
0.0582 USDT |
251,203.0689 |
0.0574 USDT |
0.0549 USDT |
0.0571 USDT |
0.0550 USDT |
| 2022-06-01 |
0.0512 USDT |
374,185.9032 |
0.0560 USDT |
0.0559 USDT |
0.0591 USDT |
0.0579 USDT |
| 2022-05-31 |
0.0466 USDT |
273,289.5438 |
0.0503 USDT |
0.0469 USDT |
0.0489 USDT |
0.0470 USDT |
| 2022-05-30 |
0.0469 USDT |
478,820.3853 |
0.0466 USDT |
0.0418 USDT |
0.0436 USDT |
0.0425 USDT |
| 2022-05-29 |
0.0554 USDT |
312,642.3975 |
0.0548 USDT |
0.0490 USDT |
0.0528 USDT |
0.0499 USDT |
| 2022-05-28 |
0.0579 USDT |
176,317.2681 |
0.0562 USDT |
0.0557 USDT |
0.0570 USDT |
0.0571 USDT |