Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-30 |
0.5304 USDT |
12,562.7245 |
0.5315 USDT |
0.5125 USDT |
0.5171 USDT |
0.5158 USDT |
| 2023-10-29 |
0.5613 USDT |
14,597.9522 |
0.5465 USDT |
0.5339 USDT |
0.5413 USDT |
0.5367 USDT |
| 2023-10-28 |
0.5766 USDT |
6,678.8313 |
0.5669 USDT |
0.5663 USDT |
0.5704 USDT |
0.5713 USDT |
| 2023-10-27 |
0.5763 USDT |
6,582.0066 |
0.5936 USDT |
0.5889 USDT |
0.5983 USDT |
0.5917 USDT |
| 2023-10-26 |
0.5483 USDT |
12,726.1460 |
0.5608 USDT |
0.5377 USDT |
0.5456 USDT |
0.5378 USDT |
| 2023-10-25 |
0.5644 USDT |
24,522.6848 |
0.5794 USDT |
0.5652 USDT |
0.5777 USDT |
0.5716 USDT |
| 2023-10-24 |
0.6031 USDT |
32,635.4342 |
0.5551 USDT |
0.4889 USDT |
0.5511 USDT |
0.4933 USDT |
| 2023-10-23 |
0.6258 USDT |
33,905.7452 |
0.6236 USDT |
0.5426 USDT |
0.5825 USDT |
0.5690 USDT |
| 2023-10-22 |
0.6814 USDT |
8,033.9562 |
0.7028 USDT |
0.6824 USDT |
0.6923 USDT |
0.6880 USDT |
| 2023-10-21 |
0.6904 USDT |
9,011.2270 |
0.6653 USDT |
0.6623 USDT |
0.6743 USDT |
0.6708 USDT |
| 2023-10-20 |
0.7408 USDT |
8,641.6157 |
0.7263 USDT |
0.7199 USDT |
0.7344 USDT |
0.7318 USDT |
| 2023-10-19 |
0.7909 USDT |
7,708.6361 |
0.8053 USDT |
0.7964 USDT |
0.8085 USDT |
0.8207 USDT |
| 2023-10-18 |
0.7837 USDT |
6,412.0813 |
0.7924 USDT |
0.7879 USDT |
0.7976 USDT |
0.7992 USDT |
| 2023-10-17 |
0.7648 USDT |
6,518.7664 |
0.7800 USDT |
0.7800 USDT |
0.7926 USDT |
0.7866 USDT |
| 2023-10-16 |
0.7413 USDT |
17,556.6699 |
0.7405 USDT |
0.7226 USDT |
0.7405 USDT |
0.7361 USDT |
| 2023-10-15 |
0.7868 USDT |
4,676.4618 |
0.7871 USDT |
0.7758 USDT |
0.7886 USDT |
0.7859 USDT |
| 2023-10-14 |
0.7976 USDT |
3,084.1164 |
0.7838 USDT |
0.7794 USDT |
0.7842 USDT |
0.7816 USDT |
| 2023-10-13 |
0.8128 USDT |
9,964.3967 |
0.8189 USDT |
0.7834 USDT |
0.8040 USDT |
0.8011 USDT |
| 2023-10-12 |
0.8104 USDT |
7,658.4923 |
0.8262 USDT |
0.8105 USDT |
0.8235 USDT |
0.8269 USDT |