Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-09 |
0.3172 USDT |
42,842.9555 |
0.3010 USDT |
0.2859 USDT |
0.2981 USDT |
0.2958 USDT |
| 2021-11-08 |
0.4444 USDT |
24,132.9441 |
0.4429 USDT |
0.4095 USDT |
0.4363 USDT |
0.4128 USDT |
| 2021-11-07 |
0.4952 USDT |
19,124.1633 |
0.4785 USDT |
0.4765 USDT |
0.4821 USDT |
0.4800 USDT |
| 2021-11-06 |
0.5155 USDT |
24,787.8104 |
0.5260 USDT |
0.5111 USDT |
0.5143 USDT |
0.5130 USDT |
| 2021-11-05 |
0.4972 USDT |
22,011.4122 |
0.5031 USDT |
0.4986 USDT |
0.5076 USDT |
0.5063 USDT |
| 2021-11-04 |
0.4749 USDT |
21,913.6947 |
0.4966 USDT |
0.4884 USDT |
0.4947 USDT |
0.4932 USDT |
| 2021-11-03 |
0.4616 USDT |
24,674.4105 |
0.4471 USDT |
0.4304 USDT |
0.4389 USDT |
0.4389 USDT |
| 2021-11-02 |
0.4892 USDT |
23,484.3432 |
0.4757 USDT |
0.4678 USDT |
0.4764 USDT |
0.4737 USDT |
| 2021-11-01 |
0.5066 USDT |
17,163.1149 |
0.5016 USDT |
0.5016 USDT |
0.5127 USDT |
0.5088 USDT |
| 2021-10-31 |
0.5030 USDT |
20,968.6359 |
0.5119 USDT |
0.4909 USDT |
0.5016 USDT |
0.4914 USDT |
| 2021-10-30 |
0.5612 USDT |
18,160.3956 |
0.5566 USDT |
0.5538 USDT |
0.5643 USDT |
0.5765 USDT |
| 2021-10-29 |
0.5690 USDT |
15,067.4740 |
0.5437 USDT |
0.5345 USDT |
0.5431 USDT |
0.5420 USDT |
| 2021-10-28 |
0.6429 USDT |
15,761.9674 |
0.6022 USDT |
0.5918 USDT |
0.6130 USDT |
0.5918 USDT |
| 2021-10-27 |
0.6885 USDT |
16,511.3979 |
0.7066 USDT |
0.6819 USDT |
0.6972 USDT |
0.7264 USDT |
| 2021-10-26 |
0.5529 USDT |
19,796.1520 |
0.5477 USDT |
0.5455 USDT |
0.5738 USDT |
0.5810 USDT |
| 2021-10-25 |
0.5488 USDT |
13,821.5861 |
0.5615 USDT |
0.5516 USDT |
0.5614 USDT |
0.5607 USDT |
| 2021-10-24 |
0.5743 USDT |
17,689.5808 |
0.5781 USDT |
0.5646 USDT |
0.5766 USDT |
0.5668 USDT |
| 2021-10-23 |
0.5712 USDT |
17,334.0880 |
0.5632 USDT |
0.5472 USDT |
0.5558 USDT |
0.5554 USDT |
| 2021-10-22 |
0.5567 USDT |
15,152.2078 |
0.5917 USDT |
0.5838 USDT |
0.5967 USDT |
0.6019 USDT |
| 2021-10-21 |
0.5351 USDT |
18,850.9404 |
0.5417 USDT |
0.5288 USDT |
0.5451 USDT |
0.5542 USDT |
| 2021-10-20 |
0.6415 USDT |
17,422.7949 |
0.5825 USDT |
0.5754 USDT |
0.5879 USDT |
0.5831 USDT |
| 2021-10-19 |
0.6829 USDT |
9,785.7314 |
0.6972 USDT |
0.6712 USDT |
0.6934 USDT |
0.6712 USDT |
| 2021-10-18 |
0.6868 USDT |
12,552.0867 |
0.7018 USDT |
0.6882 USDT |
0.7050 USDT |
0.7043 USDT |
| 2021-10-17 |
0.6582 USDT |
20,058.7503 |
0.6631 USDT |
0.6631 USDT |
0.6923 USDT |
0.6958 USDT |
| 2021-10-16 |
0.6367 USDT |
16,271.5064 |
0.6312 USDT |
0.6277 USDT |
0.6444 USDT |
0.6441 USDT |
| 2021-10-15 |
0.6507 USDT |
15,224.6733 |
0.6094 USDT |
0.6069 USDT |
0.6336 USDT |
0.6366 USDT |
| 2021-10-14 |
0.6722 USDT |
14,494.1479 |
0.6630 USDT |
0.6488 USDT |
0.6644 USDT |
0.6547 USDT |
| 2021-10-13 |
0.7457 USDT |
13,729.6511 |
0.7219 USDT |
0.6938 USDT |
0.7120 USDT |
0.7062 USDT |
| 2021-10-12 |
0.7589 USDT |
9,778.6211 |
0.7401 USDT |
0.7283 USDT |
0.7383 USDT |
0.7352 USDT |
| 2021-10-11 |
0.6989 USDT |
9,386.7368 |
0.7103 USDT |
0.6989 USDT |
0.7156 USDT |
0.7115 USDT |
| 2021-10-10 |
0.6752 USDT |
20,695.2035 |
0.6872 USDT |
0.6872 USDT |
0.7199 USDT |
0.7199 USDT |
| 2021-10-09 |
0.6592 USDT |
8,181.3295 |
0.6290 USDT |
0.6290 USDT |
0.6426 USDT |
0.6505 USDT |
| 2021-10-08 |
0.7182 USDT |
9,756.7890 |
0.7438 USDT |
0.7139 USDT |
0.7368 USDT |
0.7161 USDT |
| 2021-10-07 |
0.7195 USDT |
10,707.3822 |
0.7015 USDT |
0.6997 USDT |
0.7268 USDT |
0.7214 USDT |
| 2021-10-06 |
0.7534 USDT |
12,330.9883 |
0.7247 USDT |
0.6864 USDT |
0.7214 USDT |
0.7038 USDT |
| 2021-10-05 |
0.7855 USDT |
13,433.3214 |
0.7473 USDT |
0.7257 USDT |
0.7406 USDT |
0.7392 USDT |
| 2021-10-04 |
0.8641 USDT |
9,105.0254 |
0.8432 USDT |
0.8130 USDT |
0.8516 USDT |
0.8266 USDT |
| 2021-10-03 |
0.8064 USDT |
15,506.3498 |
0.7690 USDT |
0.7640 USDT |
0.7889 USDT |
0.7969 USDT |
| 2021-10-02 |
0.8115 USDT |
9,941.2376 |
0.7860 USDT |
0.7671 USDT |
0.7860 USDT |
0.7850 USDT |
| 2021-10-01 |
1.0282 USDT |
14,459.1637 |
0.9248 USDT |
0.8836 USDT |
0.9266 USDT |
0.9300 USDT |
| 2021-09-30 |
1.2965 USDT |
5,306.8084 |
1.2984 USDT |
1.2470 USDT |
1.2668 USDT |
1.2650 USDT |
| 2021-09-29 |
1.3794 USDT |
5,217.1959 |
1.4365 USDT |
1.3998 USDT |
1.4350 USDT |
1.4004 USDT |
| 2021-09-28 |
1.3775 USDT |
6,848.8311 |
1.3478 USDT |
1.3478 USDT |
1.4184 USDT |
1.4588 USDT |
| 2021-09-27 |
1.3168 USDT |
10,386.8471 |
1.4171 USDT |
1.3183 USDT |
1.3556 USDT |
1.4401 USDT |
| 2021-09-26 |
1.3768 USDT |
8,848.6596 |
1.3001 USDT |
1.2235 USDT |
1.2658 USDT |
1.2496 USDT |
| 2021-09-25 |
1.3121 USDT |
9,149.1836 |
1.3006 USDT |
1.2932 USDT |
1.3220 USDT |
1.3204 USDT |
| 2021-09-24 |
1.3340 USDT |
12,480.5240 |
1.4010 USDT |
1.2662 USDT |
1.2861 USDT |
1.2811 USDT |
| 2021-09-23 |
1.1322 USDT |
6,584.9529 |
1.1064 USDT |
1.0980 USDT |
1.1250 USDT |
1.1230 USDT |
| 2021-09-22 |
1.3738 USDT |
11,490.2167 |
1.1600 USDT |
1.1085 USDT |
1.1435 USDT |
1.1435 USDT |
| 2021-09-21 |
1.3779 USDT |
23,464.1282 |
1.5470 USDT |
1.4573 USDT |
1.6551 USDT |
1.6671 USDT |