Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.0596 USDT |
355,416.2214 |
0.0602 USDT |
0.0575 USDT |
0.0608 USDT |
0.0604 USDT |
| 2022-05-26 |
0.0570 USDT |
0.0000 |
0.0710 USDT |
0.0710 USDT |
0.0710 USDT |
0.0710 USDT |
| 2022-05-25 |
0.0476 USDT |
396,437.0040 |
0.0491 USDT |
0.0470 USDT |
0.0490 USDT |
0.0479 USDT |
| 2022-05-24 |
0.0628 USDT |
584,614.6763 |
0.0546 USDT |
0.0531 USDT |
0.0555 USDT |
0.0545 USDT |
| 2022-05-23 |
0.0640 USDT |
543,604.6195 |
0.0590 USDT |
0.0590 USDT |
0.0689 USDT |
0.0691 USDT |
| 2022-05-22 |
0.0850 USDT |
100,057.5108 |
0.0831 USDT |
0.0809 USDT |
0.0823 USDT |
0.0809 USDT |
| 2022-05-21 |
0.0907 USDT |
105,585.2045 |
0.0887 USDT |
0.0867 USDT |
0.0888 USDT |
0.0896 USDT |
| 2022-05-20 |
0.0876 USDT |
185,678.9681 |
0.0935 USDT |
0.0892 USDT |
0.0912 USDT |
0.0904 USDT |
| 2022-05-19 |
0.0935 USDT |
156,606.9542 |
0.0862 USDT |
0.0838 USDT |
0.0864 USDT |
0.0857 USDT |
| 2022-05-18 |
0.0881 USDT |
254,865.5419 |
0.0933 USDT |
0.0914 USDT |
0.0944 USDT |
0.0958 USDT |
| 2022-05-17 |
0.0838 USDT |
286,529.4419 |
0.0841 USDT |
0.0788 USDT |
0.0791 USDT |
0.0790 USDT |
| 2022-05-16 |
0.0867 USDT |
209,007.5756 |
0.0894 USDT |
0.0856 USDT |
0.0889 USDT |
0.0888 USDT |
| 2022-05-15 |
0.0913 USDT |
199,831.7253 |
0.0862 USDT |
0.0778 USDT |
0.0807 USDT |
0.0788 USDT |
| 2022-05-14 |
0.1001 USDT |
263,065.6884 |
0.1007 USDT |
0.0881 USDT |
0.0936 USDT |
0.0928 USDT |
| 2022-05-13 |
0.1023 USDT |
364,190.0727 |
0.0949 USDT |
0.0918 USDT |
0.0988 USDT |
0.0980 USDT |
| 2022-05-12 |
0.1676 USDT |
331,125.4104 |
0.1555 USDT |
0.1381 USDT |
0.1497 USDT |
0.1451 USDT |
| 2022-05-11 |
0.1299 USDT |
633,163.8313 |
0.1408 USDT |
0.1375 USDT |
0.1529 USDT |
0.1551 USDT |
| 2022-05-10 |
0.1088 USDT |
342,131.4250 |
0.0989 USDT |
0.0989 USDT |
0.1056 USDT |
0.1169 USDT |
| 2022-05-09 |
0.1046 USDT |
395,675.5308 |
0.1260 USDT |
0.1127 USDT |
0.1228 USDT |
0.1157 USDT |
| 2022-05-08 |
0.0882 USDT |
188,323.1872 |
0.0835 USDT |
0.0824 USDT |
0.0863 USDT |
0.0882 USDT |
| 2022-05-07 |
0.0808 USDT |
157,200.6600 |
0.0790 USDT |
0.0781 USDT |
0.0796 USDT |
0.0815 USDT |
| 2022-05-06 |
0.0798 USDT |
210,685.2833 |
0.0786 USDT |
0.0770 USDT |
0.0805 USDT |
0.0802 USDT |
| 2022-05-05 |
0.0658 USDT |
317,234.1763 |
0.0785 USDT |
0.0731 USDT |
0.0771 USDT |
0.0777 USDT |
| 2022-05-04 |
0.0824 USDT |
473,512.8840 |
0.0818 USDT |
0.0654 USDT |
0.0669 USDT |
0.0655 USDT |
| 2022-05-03 |
0.0910 USDT |
178,337.2704 |
0.0945 USDT |
0.0930 USDT |
0.0977 USDT |
0.0951 USDT |
| 2022-05-02 |
0.0915 USDT |
191,803.3009 |
0.0975 USDT |
0.0889 USDT |
0.0941 USDT |
0.0889 USDT |
| 2022-05-01 |
0.1034 USDT |
174,281.5677 |
0.0905 USDT |
0.0877 USDT |
0.0907 USDT |
0.0979 USDT |
| 2022-04-30 |
0.0824 USDT |
192,235.3326 |
0.0906 USDT |
0.0863 USDT |
0.0894 USDT |
0.0923 USDT |
| 2022-04-29 |
0.0734 USDT |
147,868.9740 |
0.0815 USDT |
0.0784 USDT |
0.0799 USDT |
0.0799 USDT |
| 2022-04-28 |
0.0661 USDT |
251,845.1514 |
0.0658 USDT |
0.0628 USDT |
0.0649 USDT |
0.0654 USDT |
| 2022-04-27 |
0.0683 USDT |
164,816.1654 |
0.0691 USDT |
0.0653 USDT |
0.0671 USDT |
0.0670 USDT |
| 2022-04-26 |
0.0596 USDT |
372,653.4767 |
0.0648 USDT |
0.0648 USDT |
0.0670 USDT |
0.0691 USDT |
| 2022-04-25 |
0.0596 USDT |
332,531.0635 |
0.0573 USDT |
0.0519 USDT |
0.0539 USDT |
0.0538 USDT |
| 2022-04-24 |
0.0519 USDT |
144,013.3515 |
0.0517 USDT |
0.0515 USDT |
0.0533 USDT |
0.0531 USDT |
| 2022-04-23 |
0.0489 USDT |
125,494.9521 |
0.0483 USDT |
0.0482 USDT |
0.0492 USDT |
0.0491 USDT |
| 2022-04-22 |
0.0490 USDT |
280,923.8942 |
0.0488 USDT |
0.0468 USDT |
0.0487 USDT |
0.0470 USDT |
| 2022-04-21 |
0.0436 USDT |
391,232.3161 |
0.0442 USDT |
0.0442 USDT |
0.0465 USDT |
0.0481 USDT |
| 2022-04-20 |
0.0427 USDT |
288,485.9380 |
0.0460 USDT |
0.0429 USDT |
0.0440 USDT |
0.0440 USDT |
| 2022-04-19 |
0.0432 USDT |
234,022.7674 |
0.0418 USDT |
0.0405 USDT |
0.0414 USDT |
0.0413 USDT |
| 2022-04-18 |
0.0487 USDT |
233,685.6566 |
0.0465 USDT |
0.0444 USDT |
0.0452 USDT |
0.0448 USDT |
| 2022-04-17 |
0.0416 USDT |
140,094.3362 |
0.0430 USDT |
0.0419 USDT |
0.0423 USDT |
0.0423 USDT |
| 2022-04-16 |
0.0410 USDT |
251,863.6550 |
0.0422 USDT |
0.0393 USDT |
0.0404 USDT |
0.0403 USDT |
| 2022-04-15 |
0.0444 USDT |
149,344.4003 |
0.0447 USDT |
0.0433 USDT |
0.0437 USDT |
0.0436 USDT |
| 2022-04-14 |
0.0427 USDT |
270,719.9799 |
0.0469 USDT |
0.0443 USDT |
0.0452 USDT |
0.0445 USDT |
| 2022-04-13 |
0.0423 USDT |
284,230.7194 |
0.0415 USDT |
0.0396 USDT |
0.0406 USDT |
0.0402 USDT |
| 2022-04-12 |
0.0447 USDT |
474,767.8316 |
0.0443 USDT |
0.0436 USDT |
0.0454 USDT |
0.0437 USDT |
| 2022-04-11 |
0.0430 USDT |
844,417.9846 |
0.0453 USDT |
0.0440 USDT |
0.0469 USDT |
0.0478 USDT |
| 2022-04-10 |
0.0339 USDT |
452,157.6066 |
0.0331 USDT |
0.0326 USDT |
0.0333 USDT |
0.0357 USDT |
| 2022-04-09 |
0.0346 USDT |
294,526.4091 |
0.0351 USDT |
0.0337 USDT |
0.0348 USDT |
0.0338 USDT |
| 2022-04-08 |
0.0337 USDT |
550,315.1692 |
0.0356 USDT |
0.0342 USDT |
0.0357 USDT |
0.0368 USDT |