Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-15 |
0.0073 USDT |
1,353,926.5335 |
0.0070 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-06-14 |
0.0074 USDT |
3,766,312.1927 |
0.0070 USDT |
0.0070 USDT |
0.0074 USDT |
0.0081 USDT |
| 2024-06-13 |
0.0070 USDT |
1,323,320.8319 |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
| 2024-06-12 |
0.0067 USDT |
2,599,314.2415 |
0.0062 USDT |
0.0062 USDT |
0.0063 USDT |
0.0066 USDT |
| 2024-06-11 |
0.0069 USDT |
1,334,876.7851 |
0.0072 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-06-10 |
0.0062 USDT |
1,426,620.2133 |
0.0062 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-06-09 |
0.0062 USDT |
947,893.3272 |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
| 2024-06-08 |
0.0062 USDT |
1,231,972.1749 |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-06-07 |
0.0060 USDT |
11,695,233.9142 |
0.0054 USDT |
0.0053 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-06-06 |
0.0048 USDT |
2,618,269.0772 |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0050 USDT |
| 2024-06-05 |
0.0047 USDT |
2,592,765.9364 |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-06-04 |
0.0051 USDT |
4,639,261.4801 |
0.0053 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-06-03 |
0.0051 USDT |
2,915,264.0939 |
0.0049 USDT |
0.0049 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-06-02 |
0.0050 USDT |
2,616,682.6183 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-06-01 |
0.0048 USDT |
1,446,443.0399 |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-05-31 |
0.0047 USDT |
3,154,012.1863 |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-05-30 |
0.0046 USDT |
3,186,911.6387 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0047 USDT |
| 2024-05-29 |
0.0043 USDT |
4,235,415.7452 |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-05-28 |
0.0041 USDT |
7,246,076.5109 |
0.0041 USDT |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-05-27 |
0.0039 USDT |
5,437,619.4689 |
0.0039 USDT |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
| 2024-05-26 |
0.0039 USDT |
4,113,925.8102 |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-05-25 |
0.0040 USDT |
1,501,733.6655 |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-05-24 |
0.0039 USDT |
6,446,644.9790 |
0.0043 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-05-23 |
0.0040 USDT |
21,014,944.2240 |
0.0039 USDT |
0.0034 USDT |
0.0038 USDT |
0.0039 USDT |
| 2024-05-22 |
0.0048 USDT |
5,736,062.6336 |
0.0051 USDT |
0.0047 USDT |
0.0049 USDT |
0.0050 USDT |
| 2024-05-21 |
0.0044 USDT |
10,143,278.9220 |
0.0043 USDT |
0.0040 USDT |
0.0043 USDT |
0.0046 USDT |
| 2024-05-20 |
0.0057 USDT |
12,229,053.6291 |
0.0065 USDT |
0.0040 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-05-19 |
0.0066 USDT |
2,151,918.4884 |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-05-18 |
0.0062 USDT |
1,192,522.8499 |
0.0063 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-05-17 |
0.0068 USDT |
2,766,917.4990 |
0.0064 USDT |
0.0062 USDT |
0.0064 USDT |
0.0066 USDT |
| 2024-05-16 |
0.0074 USDT |
2,899,008.5006 |
0.0078 USDT |
0.0071 USDT |
0.0074 USDT |
0.0075 USDT |
| 2024-05-15 |
0.0083 USDT |
2,036,895.9572 |
0.0079 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-05-14 |
0.0087 USDT |
1,535,701.4747 |
0.0089 USDT |
0.0087 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-05-13 |
0.0083 USDT |
1,603,712.1105 |
0.0078 USDT |
0.0078 USDT |
0.0081 USDT |
0.0082 USDT |
| 2024-05-12 |
0.0080 USDT |
896,791.6408 |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-05-11 |
0.0082 USDT |
1,291,206.9674 |
0.0081 USDT |
0.0079 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-05-10 |
0.0075 USDT |
4,221,658.1714 |
0.0072 USDT |
0.0071 USDT |
0.0073 USDT |
0.0082 USDT |
| 2024-05-09 |
0.0076 USDT |
2,379,967.5891 |
0.0077 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2024-05-08 |
0.0073 USDT |
7,323,538.7476 |
0.0065 USDT |
0.0061 USDT |
0.0069 USDT |
0.0077 USDT |
| 2024-05-07 |
0.0077 USDT |
2,688,163.1460 |
0.0075 USDT |
0.0072 USDT |
0.0075 USDT |
0.0073 USDT |
| 2024-05-06 |
0.0074 USDT |
1,934,741.7261 |
0.0077 USDT |
0.0075 USDT |
0.0078 USDT |
0.0079 USDT |
| 2024-05-05 |
0.0080 USDT |
2,706,216.5397 |
0.0080 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-05-04 |
0.0080 USDT |
1,037,638.4319 |
0.0080 USDT |
0.0078 USDT |
0.0079 USDT |
0.0081 USDT |
| 2024-05-03 |
0.0090 USDT |
1,845,752.2619 |
0.0085 USDT |
0.0082 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-05-02 |
0.0097 USDT |
1,625,961.7440 |
0.0094 USDT |
0.0092 USDT |
0.0094 USDT |
0.0095 USDT |
| 2024-05-01 |
0.0106 USDT |
3,883,844.7313 |
0.0107 USDT |
0.0096 USDT |
0.0106 USDT |
0.0102 USDT |
| 2024-04-30 |
0.0094 USDT |
2,356,518.1802 |
0.0104 USDT |
0.0099 USDT |
0.0102 USDT |
0.0100 USDT |
| 2024-04-29 |
0.0080 USDT |
2,146,566.3173 |
0.0085 USDT |
0.0081 USDT |
0.0083 USDT |
0.0085 USDT |
| 2024-04-28 |
0.0071 USDT |
1,953,949.2569 |
0.0070 USDT |
0.0069 USDT |
0.0070 USDT |
0.0076 USDT |
| 2024-04-27 |
0.0087 USDT |
3,364,363.3770 |
0.0089 USDT |
0.0076 USDT |
0.0083 USDT |
0.0083 USDT |