Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
0.0373 USDT |
703,289.2902 |
0.0345 USDT |
0.0288 USDT |
0.0297 USDT |
0.0296 USDT |
| 2022-04-06 |
0.0385 USDT |
547,684.5211 |
0.0411 USDT |
0.0407 USDT |
0.0423 USDT |
0.0439 USDT |
| 2022-04-05 |
0.0286 USDT |
454,208.9172 |
0.0297 USDT |
0.0291 USDT |
0.0299 USDT |
0.0294 USDT |
| 2022-04-04 |
0.0279 USDT |
630,400.5723 |
0.0302 USDT |
0.0274 USDT |
0.0281 USDT |
0.0274 USDT |
| 2022-04-03 |
0.0288 USDT |
499,131.5555 |
0.0291 USDT |
0.0269 USDT |
0.0279 USDT |
0.0283 USDT |
| 2022-04-02 |
0.0290 USDT |
592,996.8791 |
0.0300 USDT |
0.0295 USDT |
0.0301 USDT |
0.0301 USDT |
| 2022-04-01 |
0.0309 USDT |
685,448.9592 |
0.0284 USDT |
0.0266 USDT |
0.0285 USDT |
0.0286 USDT |
| 2022-03-31 |
0.0276 USDT |
538,588.7210 |
0.0292 USDT |
0.0282 USDT |
0.0290 USDT |
0.0288 USDT |
| 2022-03-30 |
0.0259 USDT |
669,847.7891 |
0.0263 USDT |
0.0259 USDT |
0.0266 USDT |
0.0263 USDT |
| 2022-03-29 |
0.0282 USDT |
709,116.1875 |
0.0280 USDT |
0.0269 USDT |
0.0279 USDT |
0.0282 USDT |
| 2022-03-28 |
0.0307 USDT |
1,136,033.5717 |
0.0301 USDT |
0.0295 USDT |
0.0318 USDT |
0.0325 USDT |
| 2022-03-27 |
0.0351 USDT |
914,294.6751 |
0.0381 USDT |
0.0305 USDT |
0.0325 USDT |
0.0313 USDT |
| 2022-03-26 |
0.0329 USDT |
363,652.4343 |
0.0328 USDT |
0.0322 USDT |
0.0331 USDT |
0.0329 USDT |
| 2022-03-25 |
0.0339 USDT |
742,544.7953 |
0.0366 USDT |
0.0330 USDT |
0.0357 USDT |
0.0334 USDT |
| 2022-03-24 |
0.0399 USDT |
648,976.3279 |
0.0297 USDT |
0.0291 USDT |
0.0319 USDT |
0.0317 USDT |
| 2022-03-23 |
0.0400 USDT |
663,010.7487 |
0.0463 USDT |
0.0414 USDT |
0.0440 USDT |
0.0422 USDT |
| 2022-03-22 |
0.0547 USDT |
686,093.6794 |
0.0544 USDT |
0.0427 USDT |
0.0462 USDT |
0.0449 USDT |
| 2022-03-21 |
0.0769 USDT |
219,909.6642 |
0.0756 USDT |
0.0708 USDT |
0.0740 USDT |
0.0735 USDT |
| 2022-03-20 |
0.0957 USDT |
580,086.0012 |
0.0802 USDT |
0.0661 USDT |
0.0714 USDT |
0.0713 USDT |
| 2022-03-19 |
0.1671 USDT |
236,030.8645 |
0.1423 USDT |
0.1220 USDT |
0.1438 USDT |
0.1294 USDT |
| 2022-03-18 |
0.2556 USDT |
33,223.7445 |
0.2331 USDT |
0.2288 USDT |
0.2359 USDT |
0.2349 USDT |
| 2022-03-17 |
0.2588 USDT |
14,244.6838 |
0.2620 USDT |
0.2559 USDT |
0.2598 USDT |
0.2576 USDT |
| 2022-03-16 |
0.2853 USDT |
49,857.8760 |
0.2676 USDT |
0.2479 USDT |
0.2601 USDT |
0.2556 USDT |
| 2022-03-15 |
0.3120 USDT |
36,546.7502 |
0.3005 USDT |
0.2910 USDT |
0.3005 USDT |
0.3047 USDT |
| 2022-03-14 |
0.3178 USDT |
19,671.9070 |
0.3258 USDT |
0.3188 USDT |
0.3227 USDT |
0.3199 USDT |
| 2022-03-13 |
0.2971 USDT |
15,363.3826 |
0.2980 USDT |
0.2970 USDT |
0.3027 USDT |
0.3008 USDT |
| 2022-03-12 |
0.2880 USDT |
13,230.5950 |
0.2912 USDT |
0.2907 USDT |
0.2942 USDT |
0.2924 USDT |
| 2022-03-11 |
0.2953 USDT |
34,695.7683 |
0.3072 USDT |
0.2887 USDT |
0.3064 USDT |
0.2896 USDT |
| 2022-03-10 |
0.2822 USDT |
21,785.7242 |
0.2982 USDT |
0.2886 USDT |
0.2958 USDT |
0.2959 USDT |
| 2022-03-09 |
0.2623 USDT |
28,992.8199 |
0.2578 USDT |
0.2514 USDT |
0.2548 USDT |
0.2530 USDT |
| 2022-03-08 |
0.3086 USDT |
33,059.6207 |
0.3020 USDT |
0.3014 USDT |
0.3092 USDT |
0.3160 USDT |
| 2022-03-07 |
0.3138 USDT |
60,754.6541 |
0.3474 USDT |
0.3118 USDT |
0.3233 USDT |
0.3199 USDT |
| 2022-03-06 |
0.2904 USDT |
44,728.5925 |
0.2913 USDT |
0.2830 USDT |
0.2912 USDT |
0.3095 USDT |
| 2022-03-05 |
0.2863 USDT |
22,970.9774 |
0.2661 USDT |
0.2657 USDT |
0.2700 USDT |
0.2731 USDT |
| 2022-03-04 |
0.2456 USDT |
77,655.1483 |
0.2616 USDT |
0.2602 USDT |
0.2831 USDT |
0.2897 USDT |
| 2022-03-03 |
0.2261 USDT |
56,840.6834 |
0.2365 USDT |
0.2278 USDT |
0.2321 USDT |
0.2278 USDT |
| 2022-03-02 |
0.2357 USDT |
29,904.7303 |
0.2489 USDT |
0.2351 USDT |
0.2425 USDT |
0.2380 USDT |
| 2022-03-01 |
0.2314 USDT |
51,154.2657 |
0.2272 USDT |
0.2241 USDT |
0.2320 USDT |
0.2352 USDT |
| 2022-02-28 |
0.2930 USDT |
73,985.6805 |
0.2665 USDT |
0.2337 USDT |
0.2494 USDT |
0.2372 USDT |
| 2022-02-27 |
0.2962 USDT |
93,496.4313 |
0.2927 USDT |
0.2899 USDT |
0.3211 USDT |
0.3182 USDT |
| 2022-02-26 |
0.2819 USDT |
58,675.1905 |
0.2704 USDT |
0.2634 USDT |
0.2750 USDT |
0.2734 USDT |
| 2022-02-25 |
0.3687 USDT |
57,314.1502 |
0.3530 USDT |
0.3196 USDT |
0.3339 USDT |
0.3284 USDT |
| 2022-02-24 |
0.4638 USDT |
44,819.2421 |
0.3711 USDT |
0.3711 USDT |
0.3835 USDT |
0.3844 USDT |
| 2022-02-23 |
0.3813 USDT |
49,460.3932 |
0.3909 USDT |
0.3866 USDT |
0.4073 USDT |
0.4033 USDT |
| 2022-02-22 |
0.4565 USDT |
28,782.3126 |
0.4220 USDT |
0.4146 USDT |
0.4266 USDT |
0.4189 USDT |
| 2022-02-21 |
0.4063 USDT |
67,824.6448 |
0.4421 USDT |
0.4216 USDT |
0.4428 USDT |
0.4765 USDT |
| 2022-02-20 |
0.3885 USDT |
34,568.2244 |
0.3910 USDT |
0.3764 USDT |
0.3921 USDT |
0.3856 USDT |
| 2022-02-19 |
0.3588 USDT |
26,172.1286 |
0.3600 USDT |
0.3576 USDT |
0.3624 USDT |
0.3608 USDT |
| 2022-02-18 |
0.3325 USDT |
41,657.4786 |
0.3417 USDT |
0.3391 USDT |
0.3521 USDT |
0.3546 USDT |
| 2022-02-17 |
0.2862 USDT |
78,846.1550 |
0.2983 USDT |
0.2943 USDT |
0.3306 USDT |
0.3294 USDT |