Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-16 |
0.0503 USDT |
155,598.8317 |
0.0506 USDT |
0.0494 USDT |
0.0498 USDT |
0.0497 USDT |
| 2022-01-15 |
0.0501 USDT |
218,641.9985 |
0.0514 USDT |
0.0502 USDT |
0.0509 USDT |
0.0502 USDT |
| 2022-01-14 |
0.0476 USDT |
285,742.9735 |
0.0495 USDT |
0.0491 USDT |
0.0500 USDT |
0.0501 USDT |
| 2022-01-13 |
0.0502 USDT |
450,599.4758 |
0.0481 USDT |
0.0464 USDT |
0.0481 USDT |
0.0471 USDT |
| 2022-01-12 |
0.0499 USDT |
324,463.1228 |
0.0532 USDT |
0.0520 USDT |
0.0531 USDT |
0.0527 USDT |
| 2022-01-11 |
0.0439 USDT |
285,233.5157 |
0.0469 USDT |
0.0462 USDT |
0.0468 USDT |
0.0469 USDT |
| 2022-01-10 |
0.0404 USDT |
57,683.0074 |
0.0407 USDT |
0.0396 USDT |
0.0405 USDT |
0.0405 USDT |
| 2022-01-09 |
0.0427 USDT |
44,857.4566 |
0.0444 USDT |
0.0443 USDT |
0.0459 USDT |
0.0458 USDT |
| 2022-01-08 |
0.0438 USDT |
101,512.9965 |
0.0390 USDT |
0.0382 USDT |
0.0399 USDT |
0.0419 USDT |
| 2022-01-07 |
0.0477 USDT |
68,870.0470 |
0.0453 USDT |
0.0441 USDT |
0.0464 USDT |
0.0467 USDT |
| 2022-01-06 |
0.0582 USDT |
33,726.1729 |
0.0587 USDT |
0.0571 USDT |
0.0580 USDT |
0.0572 USDT |
| 2022-01-05 |
0.0771 USDT |
74,395.1609 |
0.0761 USDT |
0.0645 USDT |
0.0655 USDT |
0.0650 USDT |
| 2022-01-04 |
0.0795 USDT |
28,773.4246 |
0.0804 USDT |
0.0797 USDT |
0.0806 USDT |
0.0806 USDT |
| 2022-01-03 |
0.0792 USDT |
34,480.8471 |
0.0759 USDT |
0.0727 USDT |
0.0756 USDT |
0.0778 USDT |
| 2022-01-02 |
0.0782 USDT |
22,351.3257 |
0.0801 USDT |
0.0798 USDT |
0.0810 USDT |
0.0820 USDT |
| 2022-01-01 |
0.0756 USDT |
25,924.9050 |
0.0774 USDT |
0.0763 USDT |
0.0775 USDT |
0.0779 USDT |
| 2021-12-31 |
0.0767 USDT |
47,230.5433 |
0.0709 USDT |
0.0706 USDT |
0.0721 USDT |
0.0738 USDT |
| 2021-12-30 |
0.0746 USDT |
165,596.4112 |
0.0762 USDT |
0.0736 USDT |
0.0756 USDT |
0.0753 USDT |
| 2021-12-29 |
0.0801 USDT |
162,809.4572 |
0.0783 USDT |
0.0754 USDT |
0.0780 USDT |
0.0755 USDT |
| 2021-12-28 |
0.0876 USDT |
126,377.2679 |
0.0831 USDT |
0.0810 USDT |
0.0826 USDT |
0.0821 USDT |
| 2021-12-27 |
0.1012 USDT |
82,944.4657 |
0.1012 USDT |
0.0994 USDT |
0.1010 USDT |
0.1007 USDT |
| 2021-12-26 |
0.0998 USDT |
111,940.3938 |
0.1009 USDT |
0.0989 USDT |
0.1024 USDT |
0.1007 USDT |
| 2021-12-25 |
0.1009 USDT |
70,169.8293 |
0.1048 USDT |
0.1019 USDT |
0.1039 USDT |
0.1036 USDT |
| 2021-12-24 |
0.1031 USDT |
98,533.0007 |
0.1020 USDT |
0.0991 USDT |
0.1009 USDT |
0.1002 USDT |
| 2021-12-23 |
0.0956 USDT |
122,828.5188 |
0.1065 USDT |
0.1033 USDT |
0.1043 USDT |
0.1043 USDT |
| 2021-12-22 |
0.0979 USDT |
108,394.7819 |
0.0967 USDT |
0.0960 USDT |
0.0970 USDT |
0.0967 USDT |
| 2021-12-21 |
0.0966 USDT |
123,629.9993 |
0.0962 USDT |
0.0959 USDT |
0.0981 USDT |
0.0987 USDT |
| 2021-12-20 |
0.0876 USDT |
200,738.2024 |
0.0884 USDT |
0.0884 USDT |
0.0923 USDT |
0.0937 USDT |
| 2021-12-19 |
0.0944 USDT |
136,290.5353 |
0.0930 USDT |
0.0899 USDT |
0.0929 USDT |
0.0921 USDT |
| 2021-12-18 |
0.0918 USDT |
144,401.4096 |
0.0943 USDT |
0.0921 USDT |
0.0950 USDT |
0.0976 USDT |
| 2021-12-17 |
0.0908 USDT |
209,892.2795 |
0.0919 USDT |
0.0874 USDT |
0.0911 USDT |
0.0895 USDT |
| 2021-12-16 |
0.1028 USDT |
175,892.0857 |
0.1018 USDT |
0.0975 USDT |
0.1026 USDT |
0.1007 USDT |
| 2021-12-15 |
0.0911 USDT |
141,306.4653 |
0.1050 USDT |
0.1000 USDT |
0.1027 USDT |
0.1010 USDT |
| 2021-12-14 |
0.0864 USDT |
173,259.9517 |
0.0847 USDT |
0.0847 USDT |
0.0907 USDT |
0.0892 USDT |
| 2021-12-13 |
0.1061 USDT |
224,594.0071 |
0.0847 USDT |
0.0818 USDT |
0.0859 USDT |
0.0879 USDT |
| 2021-12-12 |
0.1076 USDT |
82,534.2188 |
0.1141 USDT |
0.1120 USDT |
0.1134 USDT |
0.1132 USDT |
| 2021-12-11 |
0.1037 USDT |
107,989.2675 |
0.1042 USDT |
0.1017 USDT |
0.1054 USDT |
0.1063 USDT |
| 2021-12-10 |
0.1100 USDT |
162,482.9544 |
0.1079 USDT |
0.0979 USDT |
0.1022 USDT |
0.0986 USDT |
| 2021-12-09 |
0.1274 USDT |
138,727.1280 |
0.1147 USDT |
0.1137 USDT |
0.1193 USDT |
0.1157 USDT |
| 2021-12-08 |
0.1353 USDT |
92,873.8875 |
0.1407 USDT |
0.1381 USDT |
0.1423 USDT |
0.1414 USDT |
| 2021-12-07 |
0.1364 USDT |
129,681.3241 |
0.1331 USDT |
0.1281 USDT |
0.1305 USDT |
0.1302 USDT |
| 2021-12-06 |
0.1164 USDT |
86,980.7748 |
0.1350 USDT |
0.1335 USDT |
0.1372 USDT |
0.1364 USDT |
| 2021-12-05 |
0.1206 USDT |
118,236.6461 |
0.1197 USDT |
0.1162 USDT |
0.1205 USDT |
0.1187 USDT |
| 2021-12-04 |
0.1009 USDT |
140,958.7505 |
0.1176 USDT |
0.1117 USDT |
0.1174 USDT |
0.1185 USDT |
| 2021-12-03 |
0.1501 USDT |
259,927.7993 |
0.1328 USDT |
0.1152 USDT |
0.1328 USDT |
0.1319 USDT |
| 2021-12-02 |
0.1653 USDT |
65,994.8094 |
0.1653 USDT |
0.1634 USDT |
0.1668 USDT |
0.1641 USDT |
| 2021-12-01 |
0.1841 USDT |
121,603.5422 |
0.1788 USDT |
0.1659 USDT |
0.1721 USDT |
0.1716 USDT |
| 2021-11-30 |
0.1676 USDT |
88,245.7026 |
0.1852 USDT |
0.1746 USDT |
0.1827 USDT |
0.1764 USDT |
| 2021-11-29 |
0.1490 USDT |
61,888.9086 |
0.1546 USDT |
0.1544 USDT |
0.1594 USDT |
0.1591 USDT |
| 2021-11-28 |
0.1232 USDT |
116,129.8589 |
0.1249 USDT |
0.1249 USDT |
0.1293 USDT |
0.1387 USDT |