Identifier on DigiFinex: etc3s_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-19 |
0.1850 USDT |
73,696.0809 |
0.1877 USDT |
0.1853 USDT |
0.1884 USDT |
0.1909 USDT |
2023-12-18 |
0.1955 USDT |
55,707.8017 |
0.1980 USDT |
0.1825 USDT |
0.1909 USDT |
0.1838 USDT |
2023-12-17 |
0.1736 USDT |
40,880.2159 |
0.1732 USDT |
0.1710 USDT |
0.1738 USDT |
0.1740 USDT |
2023-12-16 |
0.1761 USDT |
84,799.4343 |
0.1713 USDT |
0.1620 USDT |
0.1687 USDT |
0.1666 USDT |
2023-12-15 |
0.1712 USDT |
51,561.7287 |
0.1795 USDT |
0.1751 USDT |
0.1780 USDT |
0.1759 USDT |
2023-12-14 |
0.1689 USDT |
55,021.4810 |
0.1686 USDT |
0.1635 USDT |
0.1680 USDT |
0.1669 USDT |
2023-12-13 |
0.1861 USDT |
93,443.0289 |
0.1855 USDT |
0.1624 USDT |
0.1678 USDT |
0.1628 USDT |
2023-12-12 |
0.1803 USDT |
79,575.6586 |
0.1802 USDT |
0.1768 USDT |
0.1821 USDT |
0.1776 USDT |
2023-12-11 |
0.1864 USDT |
148,146.9783 |
0.1906 USDT |
0.1831 USDT |
0.1912 USDT |
0.1962 USDT |
2023-12-10 |
0.1491 USDT |
75,140.9121 |
0.1511 USDT |
0.1455 USDT |
0.1474 USDT |
0.1467 USDT |
2023-12-09 |
0.1406 USDT |
135,492.6741 |
0.1370 USDT |
0.1365 USDT |
0.1443 USDT |
0.1473 USDT |
2023-12-08 |
0.1515 USDT |
47,754.4182 |
0.1535 USDT |
0.1488 USDT |
0.1512 USDT |
0.1495 USDT |
2023-12-07 |
0.1680 USDT |
100,127.3136 |
0.1595 USDT |
0.1533 USDT |
0.1588 USDT |
0.1566 USDT |
2023-12-06 |
0.1993 USDT |
79,788.5819 |
0.1976 USDT |
0.1913 USDT |
0.1955 USDT |
0.1957 USDT |
2023-12-05 |
0.2146 USDT |
84,707.4848 |
0.2005 USDT |
0.1974 USDT |
0.2042 USDT |
0.2046 USDT |
2023-12-04 |
0.2152 USDT |
37,146.4622 |
0.2224 USDT |
0.2139 USDT |
0.2204 USDT |
0.2143 USDT |
2023-12-03 |
0.2266 USDT |
36,007.3853 |
0.2280 USDT |
0.2267 USDT |
0.2290 USDT |
0.2279 USDT |
2023-12-02 |
0.2382 USDT |
43,656.2995 |
0.2334 USDT |
0.2247 USDT |
0.2296 USDT |
0.2279 USDT |
2023-12-01 |
0.2555 USDT |
11,886.7927 |
0.2527 USDT |
0.2505 USDT |
0.2526 USDT |
0.2524 USDT |
2023-11-30 |
0.2678 USDT |
12,130.4753 |
0.2692 USDT |
0.2664 USDT |
0.2687 USDT |
0.2685 USDT |
2023-11-29 |
0.2616 USDT |
34,626.8351 |
0.2662 USDT |
0.2619 USDT |
0.2631 USDT |
0.2628 USDT |
2023-11-28 |
0.2721 USDT |
38,504.5656 |
0.2574 USDT |
0.2538 USDT |
0.2596 USDT |
0.2594 USDT |
2023-11-27 |
0.2716 USDT |
49,461.8899 |
0.2752 USDT |
0.2723 USDT |
0.2804 USDT |
0.2793 USDT |
2023-11-26 |
0.2490 USDT |
42,540.2762 |
0.2586 USDT |
0.2454 USDT |
0.2485 USDT |
0.2510 USDT |
2023-11-25 |
0.2453 USDT |
13,326.2705 |
0.2442 USDT |
0.2416 USDT |
0.2427 USDT |
0.2420 USDT |
2023-11-24 |
0.2496 USDT |
61,896.3024 |
0.2467 USDT |
0.2361 USDT |
0.2467 USDT |
0.2481 USDT |
2023-11-23 |
0.2607 USDT |
20,644.1815 |
0.2645 USDT |
0.2608 USDT |
0.2632 USDT |
0.2629 USDT |
2023-11-22 |
0.2795 USDT |
64,996.6089 |
0.2757 USDT |
0.2465 USDT |
0.2509 USDT |
0.2506 USDT |
2023-11-21 |
0.2596 USDT |
120,089.3415 |
0.2641 USDT |
0.2539 USDT |
0.2670 USDT |
0.2632 USDT |
2023-11-20 |
0.2417 USDT |
85,065.4572 |
0.2326 USDT |
0.2273 USDT |
0.2409 USDT |
0.2438 USDT |
2023-11-19 |
0.2612 USDT |
27,736.7906 |
0.2594 USDT |
0.2488 USDT |
0.2521 USDT |
0.2513 USDT |
2023-11-18 |
0.2694 USDT |
27,939.0713 |
0.2631 USDT |
0.2576 USDT |
0.2608 USDT |
0.2582 USDT |
2023-11-17 |
0.2611 USDT |
47,683.6209 |
0.2638 USDT |
0.2581 USDT |
0.2615 USDT |
0.2590 USDT |
2023-11-16 |
0.2402 USDT |
117,381.9708 |
0.2345 USDT |
0.2321 USDT |
0.2462 USDT |
0.2657 USDT |
2023-11-15 |
0.2647 USDT |
87,725.8128 |
0.2579 USDT |
0.2449 USDT |
0.2499 USDT |
0.2493 USDT |
2023-11-14 |
0.2552 USDT |
121,161.6541 |
0.2510 USDT |
0.2494 USDT |
0.2633 USDT |
0.2716 USDT |
2023-11-13 |
0.2355 USDT |
199,375.8725 |
0.2184 USDT |
0.2064 USDT |
0.2147 USDT |
0.2139 USDT |
2023-11-12 |
0.2522 USDT |
72,574.0209 |
0.2503 USDT |
0.2418 USDT |
0.2472 USDT |
0.2452 USDT |
2023-11-11 |
0.2454 USDT |
82,469.9863 |
0.2411 USDT |
0.2348 USDT |
0.2415 USDT |
0.2451 USDT |
2023-11-10 |
0.2267 USDT |
91,081.8028 |
0.2444 USDT |
0.2341 USDT |
0.2377 USDT |
0.2347 USDT |
2023-11-09 |
0.3139 USDT |
402,247.7327 |
0.2756 USDT |
0.2552 USDT |
0.2853 USDT |
0.2844 USDT |
2023-11-08 |
0.3768 USDT |
34,352.4551 |
0.3698 USDT |
0.3637 USDT |
0.3715 USDT |
0.3654 USDT |
2023-11-07 |
0.3836 USDT |
61,346.6746 |
0.3917 USDT |
0.3743 USDT |
0.3792 USDT |
0.3792 USDT |
2023-11-06 |
0.3744 USDT |
28,366.6687 |
0.3692 USDT |
0.3567 USDT |
0.3616 USDT |
0.3592 USDT |
2023-11-05 |
0.4091 USDT |
45,778.3115 |
0.3993 USDT |
0.3818 USDT |
0.3941 USDT |
0.4048 USDT |
2023-11-04 |
0.4512 USDT |
8,332.0850 |
0.4510 USDT |
0.4422 USDT |
0.4476 USDT |
0.4427 USDT |
2023-11-03 |
0.4760 USDT |
20,995.5952 |
0.4669 USDT |
0.4565 USDT |
0.4609 USDT |
0.4578 USDT |
2023-11-02 |
0.4382 USDT |
25,496.7422 |
0.4685 USDT |
0.4471 USDT |
0.4609 USDT |
0.4559 USDT |
2023-11-01 |
0.4425 USDT |
69,939.3113 |
0.4610 USDT |
0.4072 USDT |
0.4186 USDT |
0.4185 USDT |
2023-10-31 |
0.4829 USDT |
21,532.1970 |
0.4625 USDT |
0.4573 USDT |
0.4676 USDT |
0.4671 USDT |