Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-04 |
0.0120 USDT |
3,722,596.8475 |
0.0126 USDT |
0.0116 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-08-03 |
0.0106 USDT |
3,490,555.5942 |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0119 USDT |
| 2024-08-02 |
0.0095 USDT |
4,624,023.0658 |
0.0092 USDT |
0.0088 USDT |
0.0093 USDT |
0.0102 USDT |
| 2024-08-01 |
0.0090 USDT |
94,141.9909 |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-07-31 |
0.0080 USDT |
2,122,895.9770 |
0.0080 USDT |
0.0078 USDT |
0.0080 USDT |
0.0081 USDT |
| 2024-07-30 |
0.0077 USDT |
1,932,970.1645 |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-07-29 |
0.0073 USDT |
1,433,932.2609 |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-07-28 |
0.0076 USDT |
1,188,824.5643 |
0.0077 USDT |
0.0076 USDT |
0.0077 USDT |
0.0076 USDT |
| 2024-07-27 |
0.0074 USDT |
3,149,176.3482 |
0.0075 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2024-07-26 |
0.0082 USDT |
766,154.2316 |
0.0078 USDT |
0.0076 USDT |
0.0077 USDT |
0.0076 USDT |
| 2024-07-25 |
0.0084 USDT |
3,162,610.0419 |
0.0087 USDT |
0.0084 USDT |
0.0086 USDT |
0.0091 USDT |
| 2024-07-24 |
0.0070 USDT |
2,241,305.7317 |
0.0072 USDT |
0.0072 USDT |
0.0075 USDT |
0.0077 USDT |
| 2024-07-23 |
0.0065 USDT |
3,936,194.7670 |
0.0070 USDT |
0.0064 USDT |
0.0066 USDT |
0.0068 USDT |
| 2024-07-22 |
0.0071 USDT |
2,071,323.6129 |
0.0074 USDT |
0.0070 USDT |
0.0071 USDT |
0.0072 USDT |
| 2024-07-21 |
0.0071 USDT |
3,732,412.9245 |
0.0073 USDT |
0.0065 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-07-20 |
0.0070 USDT |
2,384,024.0258 |
0.0071 USDT |
0.0066 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-07-19 |
0.0078 USDT |
2,721,885.6607 |
0.0080 USDT |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
| 2024-07-18 |
0.0077 USDT |
3,133,647.0497 |
0.0074 USDT |
0.0074 USDT |
0.0078 USDT |
0.0079 USDT |
| 2024-07-17 |
0.0073 USDT |
1,689,657.6489 |
0.0077 USDT |
0.0076 USDT |
0.0077 USDT |
0.0078 USDT |
| 2024-07-16 |
0.0074 USDT |
2,443,488.8361 |
0.0074 USDT |
0.0070 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-07-15 |
0.0078 USDT |
2,367,611.4372 |
0.0078 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-07-14 |
0.0086 USDT |
941,659.8938 |
0.0086 USDT |
0.0082 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-07-13 |
0.0092 USDT |
1,904,112.1120 |
0.0092 USDT |
0.0085 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-07-12 |
0.0104 USDT |
1,111,470.2851 |
0.0098 USDT |
0.0094 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-07-11 |
0.0103 USDT |
2,061,122.2617 |
0.0099 USDT |
0.0098 USDT |
0.0103 USDT |
0.0105 USDT |
| 2024-07-10 |
0.0107 USDT |
587,048.6762 |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-07-09 |
0.0111 USDT |
1,480,642.5545 |
0.0109 USDT |
0.0105 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-07-08 |
0.0122 USDT |
1,790,218.8243 |
0.0122 USDT |
0.0114 USDT |
0.0116 USDT |
0.0116 USDT |
| 2024-07-07 |
0.0115 USDT |
1,922,889.9619 |
0.0124 USDT |
0.0118 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-07-06 |
0.0118 USDT |
1,705,960.1605 |
0.0114 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |
| 2024-07-05 |
0.0139 USDT |
1,903,296.5876 |
0.0130 USDT |
0.0121 USDT |
0.0124 USDT |
0.0121 USDT |
| 2024-07-04 |
0.0104 USDT |
1,938,206.1065 |
0.0107 USDT |
0.0104 USDT |
0.0107 USDT |
0.0108 USDT |
| 2024-07-03 |
0.0092 USDT |
1,803,145.3405 |
0.0092 USDT |
0.0092 USDT |
0.0094 USDT |
0.0095 USDT |
| 2024-07-02 |
0.0086 USDT |
893,167.5337 |
0.0088 USDT |
0.0085 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-07-01 |
0.0081 USDT |
1,548,107.2261 |
0.0082 USDT |
0.0080 USDT |
0.0082 USDT |
0.0083 USDT |
| 2024-06-30 |
0.0086 USDT |
1,305,776.0395 |
0.0087 USDT |
0.0081 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-06-29 |
0.0084 USDT |
754,482.0443 |
0.0086 USDT |
0.0085 USDT |
0.0086 USDT |
0.0087 USDT |
| 2024-06-28 |
0.0078 USDT |
2,304,110.9470 |
0.0079 USDT |
0.0077 USDT |
0.0079 USDT |
0.0080 USDT |
| 2024-06-27 |
0.0081 USDT |
861,930.5946 |
0.0079 USDT |
0.0077 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-06-26 |
0.0083 USDT |
1,870,203.5785 |
0.0083 USDT |
0.0079 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-06-25 |
0.0087 USDT |
1,685,221.7140 |
0.0086 USDT |
0.0081 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-06-24 |
0.0095 USDT |
2,996,349.6937 |
0.0097 USDT |
0.0090 USDT |
0.0094 USDT |
0.0091 USDT |
| 2024-06-23 |
0.0089 USDT |
1,473,023.0665 |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0093 USDT |
| 2024-06-22 |
0.0085 USDT |
477,309.8026 |
0.0084 USDT |
0.0084 USDT |
0.0085 USDT |
0.0086 USDT |
| 2024-06-21 |
0.0083 USDT |
2,641,381.6469 |
0.0085 USDT |
0.0081 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-06-20 |
0.0079 USDT |
2,334,561.9835 |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0079 USDT |
| 2024-06-19 |
0.0083 USDT |
1,200,605.7864 |
0.0080 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-06-18 |
0.0096 USDT |
2,633,393.5324 |
0.0093 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-06-17 |
0.0078 USDT |
3,042,283.8922 |
0.0082 USDT |
0.0077 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-06-16 |
0.0070 USDT |
1,177,204.7891 |
0.0071 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |