Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-10 |
0.7939 USDT |
4,870.3984 |
0.7817 USDT |
0.7666 USDT |
0.7759 USDT |
0.7757 USDT |
| 2023-10-09 |
0.7802 USDT |
7,748.5434 |
0.7912 USDT |
0.7764 USDT |
0.7872 USDT |
0.7858 USDT |
| 2023-10-08 |
0.7137 USDT |
5,362.3234 |
0.7170 USDT |
0.7128 USDT |
0.7168 USDT |
0.7170 USDT |
| 2023-10-07 |
0.6948 USDT |
5,555.0786 |
0.7005 USDT |
0.6995 USDT |
0.7025 USDT |
0.6999 USDT |
| 2023-10-06 |
0.7109 USDT |
6,332.3468 |
0.6990 USDT |
0.6755 USDT |
0.6899 USDT |
0.6780 USDT |
| 2023-10-05 |
0.7076 USDT |
14,967.0138 |
0.7005 USDT |
0.7002 USDT |
0.7227 USDT |
0.7216 USDT |
| 2023-10-04 |
0.7149 USDT |
12,156.9649 |
0.7270 USDT |
0.6982 USDT |
0.7143 USDT |
0.7061 USDT |
| 2023-10-03 |
0.6345 USDT |
14,520.3692 |
0.6678 USDT |
0.6673 USDT |
0.6799 USDT |
0.6828 USDT |
| 2023-10-02 |
0.6095 USDT |
20,097.1812 |
0.6517 USDT |
0.6243 USDT |
0.6331 USDT |
0.6415 USDT |
| 2023-10-01 |
0.6234 USDT |
11,223.2199 |
0.6294 USDT |
0.6154 USDT |
0.6234 USDT |
0.6179 USDT |
| 2023-09-30 |
0.6326 USDT |
14,628.8172 |
0.6213 USDT |
0.6048 USDT |
0.6173 USDT |
0.6216 USDT |
| 2023-09-29 |
0.6948 USDT |
9,483.2126 |
0.6833 USDT |
0.6792 USDT |
0.6869 USDT |
0.6936 USDT |
| 2023-09-28 |
0.7251 USDT |
8,588.8300 |
0.6961 USDT |
0.6926 USDT |
0.7032 USDT |
0.7068 USDT |
| 2023-09-27 |
0.7683 USDT |
6,110.9142 |
0.7743 USDT |
0.7698 USDT |
0.7778 USDT |
0.7698 USDT |
| 2023-09-26 |
0.8038 USDT |
7,829.6676 |
0.8012 USDT |
0.7985 USDT |
0.8160 USDT |
0.8165 USDT |
| 2023-09-25 |
0.7988 USDT |
8,304.1566 |
0.7978 USDT |
0.7730 USDT |
0.7865 USDT |
0.7926 USDT |
| 2023-09-24 |
0.7892 USDT |
10,345.4378 |
0.7926 USDT |
0.7782 USDT |
0.7950 USDT |
0.7954 USDT |
| 2023-09-23 |
0.7964 USDT |
3,574.6319 |
0.7904 USDT |
0.7847 USDT |
0.7901 USDT |
0.7860 USDT |
| 2023-09-22 |
0.7945 USDT |
6,616.1904 |
0.8046 USDT |
0.7877 USDT |
0.8022 USDT |
0.8122 USDT |
| 2023-09-21 |
0.7736 USDT |
5,172.4355 |
0.7942 USDT |
0.7851 USDT |
0.7926 USDT |
0.7922 USDT |
| 2023-09-20 |
0.7461 USDT |
17,228.5035 |
0.7490 USDT |
0.7315 USDT |
0.7506 USDT |
0.7409 USDT |
| 2023-09-19 |
0.7239 USDT |
10,757.0937 |
0.6970 USDT |
0.6962 USDT |
0.7193 USDT |
0.7328 USDT |
| 2023-09-18 |
0.7377 USDT |
15,965.7388 |
0.6946 USDT |
0.6889 USDT |
0.7003 USDT |
0.7219 USDT |
| 2023-09-17 |
0.7677 USDT |
10,538.3166 |
0.7601 USDT |
0.7571 USDT |
0.7740 USDT |
0.7994 USDT |
| 2023-09-16 |
0.7365 USDT |
5,093.6461 |
0.7553 USDT |
0.7474 USDT |
0.7551 USDT |
0.7547 USDT |
| 2023-09-15 |
0.7779 USDT |
9,705.3893 |
0.7881 USDT |
0.7202 USDT |
0.7271 USDT |
0.7224 USDT |
| 2023-09-14 |
0.8140 USDT |
6,543.7387 |
0.7962 USDT |
0.7908 USDT |
0.8023 USDT |
0.8071 USDT |
| 2023-09-13 |
0.8431 USDT |
9,125.8201 |
0.8326 USDT |
0.8204 USDT |
0.8349 USDT |
0.8322 USDT |
| 2023-09-12 |
0.8541 USDT |
8,054.9704 |
0.8356 USDT |
0.8271 USDT |
0.8413 USDT |
0.8414 USDT |
| 2023-09-11 |
0.9125 USDT |
13,210.0827 |
0.9087 USDT |
0.9004 USDT |
0.9203 USDT |
0.9237 USDT |
| 2023-09-10 |
0.9057 USDT |
9,493.1799 |
0.9128 USDT |
0.8738 USDT |
0.8939 USDT |
0.8925 USDT |
| 2023-09-09 |
0.8450 USDT |
3,820.8297 |
0.8498 USDT |
0.8357 USDT |
0.8441 USDT |
0.8481 USDT |
| 2023-09-08 |
0.8422 USDT |
3,313.4050 |
0.8576 USDT |
0.8506 USDT |
0.8565 USDT |
0.8510 USDT |
| 2023-09-07 |
0.8393 USDT |
8,149.7698 |
0.8415 USDT |
0.8053 USDT |
0.8346 USDT |
0.8173 USDT |
| 2023-09-06 |
0.8491 USDT |
18,561.0563 |
0.8647 USDT |
0.8095 USDT |
0.8499 USDT |
0.8350 USDT |
| 2023-09-05 |
0.8724 USDT |
4,863.3520 |
0.8537 USDT |
0.8489 USDT |
0.8617 USDT |
0.8589 USDT |
| 2023-09-04 |
0.8627 USDT |
11,779.4640 |
0.8734 USDT |
0.8502 USDT |
0.8600 USDT |
0.8587 USDT |
| 2023-09-03 |
0.8587 USDT |
6,628.9001 |
0.8694 USDT |
0.8516 USDT |
0.8697 USDT |
0.8675 USDT |
| 2023-09-02 |
0.8564 USDT |
7,530.2390 |
0.8461 USDT |
0.8404 USDT |
0.8549 USDT |
0.8601 USDT |
| 2023-09-01 |
0.8497 USDT |
18,584.7483 |
0.8571 USDT |
0.8312 USDT |
0.8593 USDT |
0.8636 USDT |
| 2023-08-31 |
0.8117 USDT |
13,696.6301 |
0.8479 USDT |
0.8376 USDT |
0.8463 USDT |
0.8446 USDT |
| 2023-08-30 |
0.7251 USDT |
7,421.5448 |
0.7670 USDT |
0.7566 USDT |
0.7695 USDT |
0.7713 USDT |
| 2023-08-29 |
0.7151 USDT |
53,339.4778 |
0.7014 USDT |
0.6273 USDT |
0.6405 USDT |
0.6402 USDT |
| 2023-08-28 |
0.8217 USDT |
7,436.8801 |
0.8237 USDT |
0.8077 USDT |
0.8084 USDT |
0.8082 USDT |
| 2023-08-27 |
0.8069 USDT |
5,883.1197 |
0.8048 USDT |
0.7919 USDT |
0.8039 USDT |
0.7955 USDT |
| 2023-08-26 |
0.8078 USDT |
4,497.1621 |
0.8211 USDT |
0.8110 USDT |
0.8203 USDT |
0.8110 USDT |
| 2023-08-25 |
0.8070 USDT |
9,743.9356 |
0.8095 USDT |
0.7790 USDT |
0.8005 USDT |
0.8067 USDT |
| 2023-08-24 |
0.7907 USDT |
11,033.1752 |
0.8201 USDT |
0.7984 USDT |
0.8120 USDT |
0.7986 USDT |
| 2023-08-23 |
0.8488 USDT |
14,882.6634 |
0.8230 USDT |
0.7657 USDT |
0.7843 USDT |
0.7776 USDT |
| 2023-08-22 |
0.9024 USDT |
16,698.4016 |
0.9488 USDT |
0.9131 USDT |
0.9346 USDT |
0.9237 USDT |