Identifier on DigiFinex: etc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.0071 USDT |
4,098,656.9330 |
0.0068 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-03-06 |
0.0086 USDT |
4,835,853.2700 |
0.0073 USDT |
0.0068 USDT |
0.0071 USDT |
0.0068 USDT |
| 2024-03-05 |
0.0084 USDT |
8,402,447.5814 |
0.0078 USDT |
0.0076 USDT |
0.0089 USDT |
0.0105 USDT |
| 2024-03-04 |
0.0109 USDT |
4,522,030.2075 |
0.0106 USDT |
0.0094 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-03-03 |
0.0115 USDT |
1,739,708.4160 |
0.0119 USDT |
0.0115 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-03-02 |
0.0133 USDT |
3,010,187.8599 |
0.0120 USDT |
0.0118 USDT |
0.0122 USDT |
0.0126 USDT |
| 2024-03-01 |
0.0187 USDT |
1,141,266.0380 |
0.0180 USDT |
0.0178 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-02-29 |
0.0173 USDT |
1,998,989.5415 |
0.0185 USDT |
0.0178 USDT |
0.0181 USDT |
0.0196 USDT |
| 2024-02-28 |
0.0213 USDT |
2,399,421.0921 |
0.0205 USDT |
0.0185 USDT |
0.0198 USDT |
0.0188 USDT |
| 2024-02-27 |
0.0236 USDT |
505,150.2880 |
0.0243 USDT |
0.0231 USDT |
0.0234 USDT |
0.0234 USDT |
| 2024-02-26 |
0.0262 USDT |
967,563.6300 |
0.0262 USDT |
0.0244 USDT |
0.0250 USDT |
0.0246 USDT |
| 2024-02-25 |
0.0281 USDT |
614,513.1399 |
0.0269 USDT |
0.0262 USDT |
0.0269 USDT |
0.0269 USDT |
| 2024-02-24 |
0.0317 USDT |
222,188.3344 |
0.0305 USDT |
0.0298 USDT |
0.0302 USDT |
0.0299 USDT |
| 2024-02-23 |
0.0319 USDT |
442,992.7016 |
0.0329 USDT |
0.0314 USDT |
0.0321 USDT |
0.0315 USDT |
| 2024-02-22 |
0.0309 USDT |
412,168.5709 |
0.0304 USDT |
0.0297 USDT |
0.0308 USDT |
0.0313 USDT |
| 2024-02-21 |
0.0303 USDT |
628,058.8312 |
0.0329 USDT |
0.0313 USDT |
0.0325 USDT |
0.0327 USDT |
| 2024-02-20 |
0.0282 USDT |
399,315.4366 |
0.0303 USDT |
0.0279 USDT |
0.0282 USDT |
0.0281 USDT |
| 2024-02-19 |
0.0288 USDT |
480,299.4314 |
0.0278 USDT |
0.0257 USDT |
0.0275 USDT |
0.0257 USDT |
| 2024-02-18 |
0.0312 USDT |
355,843.2929 |
0.0305 USDT |
0.0291 USDT |
0.0298 USDT |
0.0298 USDT |
| 2024-02-17 |
0.0313 USDT |
194,548.1474 |
0.0324 USDT |
0.0309 USDT |
0.0315 USDT |
0.0313 USDT |
| 2024-02-16 |
0.0292 USDT |
420,200.1250 |
0.0298 USDT |
0.0294 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-02-15 |
0.0294 USDT |
878,003.8053 |
0.0279 USDT |
0.0278 USDT |
0.0299 USDT |
0.0298 USDT |
| 2024-02-14 |
0.0305 USDT |
312,464.3436 |
0.0302 USDT |
0.0293 USDT |
0.0297 USDT |
0.0293 USDT |
| 2024-02-13 |
0.0307 USDT |
407,676.5960 |
0.0334 USDT |
0.0311 USDT |
0.0319 USDT |
0.0317 USDT |
| 2024-02-12 |
0.0328 USDT |
558,094.0631 |
0.0317 USDT |
0.0299 USDT |
0.0305 USDT |
0.0304 USDT |
| 2024-02-11 |
0.0334 USDT |
264,165.9073 |
0.0339 USDT |
0.0334 USDT |
0.0339 USDT |
0.0338 USDT |
| 2024-02-10 |
0.0337 USDT |
247,133.1158 |
0.0349 USDT |
0.0332 USDT |
0.0338 USDT |
0.0338 USDT |
| 2024-02-09 |
0.0334 USDT |
431,407.2983 |
0.0330 USDT |
0.0318 USDT |
0.0328 USDT |
0.0331 USDT |
| 2024-02-08 |
0.0368 USDT |
584,151.5572 |
0.0370 USDT |
0.0351 USDT |
0.0363 USDT |
0.0355 USDT |
| 2024-02-07 |
0.0392 USDT |
419,090.4980 |
0.0395 USDT |
0.0363 USDT |
0.0371 USDT |
0.0370 USDT |
| 2024-02-06 |
0.0405 USDT |
327,177.5923 |
0.0403 USDT |
0.0384 USDT |
0.0390 USDT |
0.0388 USDT |
| 2024-02-05 |
0.0393 USDT |
433,024.6009 |
0.0381 USDT |
0.0377 USDT |
0.0388 USDT |
0.0412 USDT |
| 2024-02-04 |
0.0380 USDT |
367,154.9168 |
0.0367 USDT |
0.0359 USDT |
0.0367 USDT |
0.0367 USDT |
| 2024-02-03 |
0.0383 USDT |
423,452.7451 |
0.0404 USDT |
0.0372 USDT |
0.0384 USDT |
0.0390 USDT |
| 2024-02-02 |
0.0402 USDT |
278,110.9892 |
0.0391 USDT |
0.0379 USDT |
0.0381 USDT |
0.0380 USDT |
| 2024-02-01 |
0.0442 USDT |
498,862.2223 |
0.0431 USDT |
0.0398 USDT |
0.0424 USDT |
0.0422 USDT |
| 2024-01-31 |
0.0399 USDT |
638,636.4273 |
0.0399 USDT |
0.0390 USDT |
0.0409 USDT |
0.0432 USDT |
| 2024-01-30 |
0.0396 USDT |
494,206.6585 |
0.0362 USDT |
0.0362 USDT |
0.0371 USDT |
0.0387 USDT |
| 2024-01-29 |
0.0481 USDT |
624,642.7614 |
0.0518 USDT |
0.0420 USDT |
0.0435 USDT |
0.0434 USDT |
| 2024-01-28 |
0.0470 USDT |
250,965.8385 |
0.0477 USDT |
0.0474 USDT |
0.0483 USDT |
0.0489 USDT |
| 2024-01-27 |
0.0463 USDT |
182,406.1084 |
0.0466 USDT |
0.0462 USDT |
0.0471 USDT |
0.0468 USDT |
| 2024-01-26 |
0.0499 USDT |
270,212.4441 |
0.0477 USDT |
0.0465 USDT |
0.0478 USDT |
0.0472 USDT |
| 2024-01-25 |
0.0558 USDT |
776,877.9158 |
0.0589 USDT |
0.0504 USDT |
0.0530 USDT |
0.0533 USDT |
| 2024-01-24 |
0.0557 USDT |
311,852.4760 |
0.0560 USDT |
0.0543 USDT |
0.0554 USDT |
0.0565 USDT |
| 2024-01-23 |
0.0577 USDT |
379,068.1301 |
0.0585 USDT |
0.0566 USDT |
0.0590 USDT |
0.0585 USDT |
| 2024-01-22 |
0.0504 USDT |
600,248.4373 |
0.0510 USDT |
0.0502 USDT |
0.0519 USDT |
0.0537 USDT |
| 2024-01-21 |
0.0452 USDT |
323,164.2374 |
0.0431 USDT |
0.0428 USDT |
0.0446 USDT |
0.0442 USDT |
| 2024-01-20 |
0.0459 USDT |
414,408.9922 |
0.0472 USDT |
0.0447 USDT |
0.0472 USDT |
0.0448 USDT |
| 2024-01-19 |
0.0510 USDT |
526,204.2242 |
0.0513 USDT |
0.0450 USDT |
0.0465 USDT |
0.0462 USDT |
| 2024-01-18 |
0.0439 USDT |
641,729.5722 |
0.0445 USDT |
0.0428 USDT |
0.0438 USDT |
0.0472 USDT |