Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
0.0093 USDT |
1,736,144.5639 |
0.0093 USDT |
0.0088 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-09-22 |
0.0093 USDT |
148,141.2728 |
0.0096 USDT |
0.0095 USDT |
0.0096 USDT |
0.0096 USDT |
| 2024-09-21 |
0.0092 USDT |
622,137.8723 |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0091 USDT |
| 2024-09-20 |
0.0095 USDT |
1,258,223.6872 |
0.0095 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2024-09-19 |
0.0099 USDT |
887,421.6733 |
0.0093 USDT |
0.0092 USDT |
0.0095 USDT |
0.0097 USDT |
| 2024-09-18 |
0.0115 USDT |
1,046,794.5144 |
0.0112 USDT |
0.0109 USDT |
0.0110 USDT |
0.0109 USDT |
| 2024-09-17 |
0.0112 USDT |
793,677.6842 |
0.0110 USDT |
0.0109 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-09-16 |
0.0117 USDT |
793,628.5201 |
0.0119 USDT |
0.0116 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-09-15 |
0.0107 USDT |
1,032,477.4756 |
0.0106 USDT |
0.0106 USDT |
0.0109 USDT |
0.0113 USDT |
| 2024-09-14 |
0.0101 USDT |
324,910.3271 |
0.0101 USDT |
0.0101 USDT |
0.0102 USDT |
0.0102 USDT |
| 2024-09-13 |
0.0104 USDT |
1,112,989.8873 |
0.0104 USDT |
0.0099 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-09-12 |
0.0104 USDT |
377,219.7824 |
0.0104 USDT |
0.0102 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-09-11 |
0.0107 USDT |
1,740,820.4111 |
0.0112 USDT |
0.0103 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-09-10 |
0.0106 USDT |
1,272,458.4712 |
0.0108 USDT |
0.0101 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-09-09 |
0.0111 USDT |
1,078,428.0503 |
0.0108 USDT |
0.0103 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-09-08 |
0.0119 USDT |
743,716.6328 |
0.0118 USDT |
0.0114 USDT |
0.0116 USDT |
0.0114 USDT |
| 2024-09-07 |
0.0127 USDT |
834,514.9408 |
0.0123 USDT |
0.0119 USDT |
0.0121 USDT |
0.0123 USDT |
| 2024-09-06 |
0.0123 USDT |
2,339,879.2869 |
0.0123 USDT |
0.0118 USDT |
0.0122 USDT |
0.0124 USDT |
| 2024-09-05 |
0.0120 USDT |
1,371,697.1567 |
0.0124 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-09-04 |
0.0122 USDT |
1,217,032.6992 |
0.0115 USDT |
0.0110 USDT |
0.0114 USDT |
0.0115 USDT |
| 2024-09-03 |
0.0116 USDT |
1,032,405.2906 |
0.0121 USDT |
0.0119 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-09-02 |
0.0120 USDT |
1,151,503.7865 |
0.0115 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-09-01 |
0.0116 USDT |
1,095,764.6975 |
0.0116 USDT |
0.0114 USDT |
0.0116 USDT |
0.0118 USDT |
| 2024-08-31 |
0.0110 USDT |
548,476.2935 |
0.0112 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-08-30 |
0.0111 USDT |
941,594.1070 |
0.0113 USDT |
0.0107 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-08-29 |
0.0107 USDT |
1,075,173.5212 |
0.0112 USDT |
0.0107 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-08-28 |
0.0110 USDT |
2,027,991.9196 |
0.0109 USDT |
0.0106 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-08-27 |
0.0098 USDT |
1,420,957.5247 |
0.0100 USDT |
0.0098 USDT |
0.0100 USDT |
0.0109 USDT |
| 2024-08-26 |
0.0090 USDT |
1,368,894.0744 |
0.0095 USDT |
0.0093 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-08-25 |
0.0085 USDT |
846,047.1576 |
0.0085 USDT |
0.0084 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-08-24 |
0.0080 USDT |
1,786,922.6030 |
0.0080 USDT |
0.0076 USDT |
0.0078 USDT |
0.0081 USDT |
| 2024-08-23 |
0.0088 USDT |
2,047,842.1800 |
0.0089 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-08-22 |
0.0096 USDT |
482,510.9152 |
0.0097 USDT |
0.0095 USDT |
0.0096 USDT |
0.0096 USDT |
| 2024-08-21 |
0.0101 USDT |
845,078.3701 |
0.0096 USDT |
0.0094 USDT |
0.0096 USDT |
0.0096 USDT |
| 2024-08-20 |
0.0103 USDT |
1,508,619.0708 |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-08-19 |
0.0107 USDT |
739,258.4026 |
0.0105 USDT |
0.0103 USDT |
0.0105 USDT |
0.0106 USDT |
| 2024-08-18 |
0.0106 USDT |
980,962.9801 |
0.0103 USDT |
0.0101 USDT |
0.0104 USDT |
0.0106 USDT |
| 2024-08-17 |
0.0109 USDT |
572,853.1911 |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0109 USDT |
| 2024-08-16 |
0.0111 USDT |
1,786,369.8037 |
0.0114 USDT |
0.0107 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-08-15 |
0.0109 USDT |
2,220,783.3315 |
0.0108 USDT |
0.0103 USDT |
0.0106 USDT |
0.0115 USDT |
| 2024-08-14 |
0.0106 USDT |
921,065.5823 |
0.0109 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |
| 2024-08-13 |
0.0106 USDT |
2,102,424.7224 |
0.0108 USDT |
0.0102 USDT |
0.0104 USDT |
0.0105 USDT |
| 2024-08-12 |
0.0110 USDT |
1,900,932.1673 |
0.0105 USDT |
0.0104 USDT |
0.0106 USDT |
0.0108 USDT |
| 2024-08-11 |
0.0106 USDT |
1,579,048.2664 |
0.0110 USDT |
0.0108 USDT |
0.0109 USDT |
0.0116 USDT |
| 2024-08-10 |
0.0101 USDT |
1,401,119.5642 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-08-09 |
0.0101 USDT |
1,243,016.5583 |
0.0104 USDT |
0.0100 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-08-08 |
0.0115 USDT |
2,309,288.0576 |
0.0114 USDT |
0.0099 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-08-07 |
0.0127 USDT |
1,943,553.9879 |
0.0130 USDT |
0.0124 USDT |
0.0127 USDT |
0.0128 USDT |
| 2024-08-06 |
0.0129 USDT |
1,431,382.0022 |
0.0123 USDT |
0.0122 USDT |
0.0126 USDT |
0.0124 USDT |
| 2024-08-05 |
0.0163 USDT |
4,481,239.2302 |
0.0159 USDT |
0.0133 USDT |
0.0144 USDT |
0.0146 USDT |