Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.5252 USDT |
49,795.3257 |
0.5372 USDT |
0.5094 USDT |
0.5218 USDT |
0.5203 USDT |
| 2024-05-02 |
0.5127 USDT |
79,938.9269 |
0.5271 USDT |
0.5161 USDT |
0.5303 USDT |
0.5261 USDT |
| 2024-05-01 |
0.4980 USDT |
226,946.9716 |
0.4780 USDT |
0.4656 USDT |
0.4858 USDT |
0.4900 USDT |
| 2024-04-30 |
0.5590 USDT |
139,331.2281 |
0.5284 USDT |
0.4954 USDT |
0.5260 USDT |
0.5457 USDT |
| 2024-04-29 |
0.6559 USDT |
56,255.1698 |
0.6130 USDT |
0.6095 USDT |
0.6388 USDT |
0.6379 USDT |
| 2024-04-28 |
0.7230 USDT |
40,359.5131 |
0.7320 USDT |
0.6966 USDT |
0.7123 USDT |
0.7032 USDT |
| 2024-04-27 |
0.6319 USDT |
76,376.9159 |
0.6236 USDT |
0.6225 USDT |
0.6346 USDT |
0.6817 USDT |
| 2024-04-26 |
0.6240 USDT |
65,099.7384 |
0.6265 USDT |
0.6004 USDT |
0.6154 USDT |
0.6265 USDT |
| 2024-04-25 |
0.6222 USDT |
57,326.8253 |
0.6343 USDT |
0.6267 USDT |
0.6385 USDT |
0.6349 USDT |
| 2024-04-24 |
0.6787 USDT |
81,068.3319 |
0.7084 USDT |
0.6362 USDT |
0.6495 USDT |
0.6409 USDT |
| 2024-04-23 |
0.6652 USDT |
52,234.1163 |
0.6931 USDT |
0.6543 USDT |
0.6706 USDT |
0.6662 USDT |
| 2024-04-22 |
0.6528 USDT |
63,200.6303 |
0.6667 USDT |
0.6436 USDT |
0.6547 USDT |
0.6520 USDT |
| 2024-04-21 |
0.6397 USDT |
64,176.7832 |
0.6399 USDT |
0.6142 USDT |
0.6336 USDT |
0.6393 USDT |
| 2024-04-20 |
0.5905 USDT |
80,079.7359 |
0.5822 USDT |
0.5792 USDT |
0.5877 USDT |
0.6281 USDT |
| 2024-04-19 |
0.5699 USDT |
74,303.0785 |
0.5955 USDT |
0.5607 USDT |
0.5897 USDT |
0.5754 USDT |
| 2024-04-18 |
0.5640 USDT |
108,373.1511 |
0.5826 USDT |
0.5635 USDT |
0.5860 USDT |
0.5903 USDT |
| 2024-04-17 |
0.5690 USDT |
216,341.7663 |
0.5476 USDT |
0.5108 USDT |
0.5531 USDT |
0.5504 USDT |
| 2024-04-16 |
0.5961 USDT |
106,671.8267 |
0.5919 USDT |
0.5765 USDT |
0.5994 USDT |
0.6109 USDT |
| 2024-04-15 |
0.6523 USDT |
214,846.1149 |
0.6798 USDT |
0.5766 USDT |
0.6299 USDT |
0.6216 USDT |
| 2024-04-14 |
0.5894 USDT |
137,413.7893 |
0.5953 USDT |
0.5890 USDT |
0.6074 USDT |
0.6556 USDT |
| 2024-04-13 |
0.6030 USDT |
635,031.6566 |
0.7537 USDT |
0.4702 USDT |
0.5423 USDT |
0.5122 USDT |
| 2024-04-12 |
0.8092 USDT |
240,383.3901 |
0.9302 USDT |
0.6351 USDT |
0.7158 USDT |
0.7097 USDT |
| 2024-04-11 |
0.9645 USDT |
54,159.2051 |
0.9555 USDT |
0.9134 USDT |
0.9420 USDT |
0.9475 USDT |
| 2024-04-10 |
0.9337 USDT |
55,971.5211 |
0.9189 USDT |
0.9115 USDT |
0.9472 USDT |
0.9777 USDT |
| 2024-04-09 |
1.0308 USDT |
83,524.7075 |
1.0492 USDT |
0.9024 USDT |
0.9428 USDT |
0.9362 USDT |
| 2024-04-08 |
0.9922 USDT |
42,887.9704 |
1.0495 USDT |
1.0381 USDT |
1.0685 USDT |
1.1059 USDT |
| 2024-04-07 |
0.8555 USDT |
32,643.4130 |
0.8574 USDT |
0.8411 USDT |
0.8546 USDT |
0.8645 USDT |
| 2024-04-06 |
0.8153 USDT |
28,925.7627 |
0.8146 USDT |
0.8020 USDT |
0.8146 USDT |
0.8274 USDT |
| 2024-04-05 |
0.7876 USDT |
59,126.0495 |
0.7811 USDT |
0.7760 USDT |
0.8138 USDT |
0.8117 USDT |
| 2024-04-04 |
0.8202 USDT |
84,952.3627 |
0.8436 USDT |
0.7808 USDT |
0.8227 USDT |
0.8064 USDT |
| 2024-04-03 |
0.8041 USDT |
58,412.9983 |
0.8330 USDT |
0.7847 USDT |
0.8081 USDT |
0.8138 USDT |
| 2024-04-02 |
0.8249 USDT |
101,436.9794 |
0.7790 USDT |
0.7372 USDT |
0.7782 USDT |
0.7789 USDT |
| 2024-04-01 |
0.9737 USDT |
42,208.9383 |
0.9154 USDT |
0.8932 USDT |
0.9179 USDT |
0.9679 USDT |
| 2024-03-31 |
1.0300 USDT |
24,024.5892 |
1.0624 USDT |
1.0581 USDT |
1.0690 USDT |
1.0854 USDT |
| 2024-03-30 |
0.9774 USDT |
23,763.2272 |
0.9897 USDT |
0.9506 USDT |
0.9706 USDT |
0.9632 USDT |
| 2024-03-29 |
0.9950 USDT |
33,613.1583 |
0.9999 USDT |
0.9409 USDT |
0.9598 USDT |
0.9623 USDT |
| 2024-03-28 |
1.0001 USDT |
46,358.2697 |
1.0307 USDT |
1.0018 USDT |
1.0207 USDT |
1.0142 USDT |
| 2024-03-27 |
1.0181 USDT |
50,883.1111 |
0.9798 USDT |
0.9346 USDT |
0.9671 USDT |
0.9792 USDT |
| 2024-03-26 |
1.0624 USDT |
46,430.0705 |
1.0506 USDT |
1.0067 USDT |
1.0376 USDT |
1.0378 USDT |
| 2024-03-25 |
0.9888 USDT |
48,244.3586 |
1.0653 USDT |
1.0289 USDT |
1.0761 USDT |
1.0715 USDT |
| 2024-03-24 |
0.8699 USDT |
59,288.5619 |
0.8705 USDT |
0.8431 USDT |
0.8772 USDT |
0.9222 USDT |
| 2024-03-23 |
0.8557 USDT |
38,089.0680 |
0.9008 USDT |
0.8771 USDT |
0.8863 USDT |
0.8801 USDT |
| 2024-03-22 |
0.9117 USDT |
97,477.7107 |
0.8153 USDT |
0.8096 USDT |
0.8564 USDT |
0.8383 USDT |
| 2024-03-21 |
0.9951 USDT |
99,909.7527 |
0.9860 USDT |
0.9139 USDT |
0.9458 USDT |
0.9826 USDT |
| 2024-03-20 |
0.7888 USDT |
254,755.5192 |
0.8304 USDT |
0.7203 USDT |
0.8456 USDT |
0.8431 USDT |
| 2024-03-19 |
0.8771 USDT |
130,123.8147 |
0.8404 USDT |
0.7864 USDT |
0.8373 USDT |
0.8603 USDT |
| 2024-03-18 |
1.0669 USDT |
70,190.8603 |
1.0168 USDT |
0.9753 USDT |
1.0220 USDT |
1.0273 USDT |
| 2024-03-17 |
1.0665 USDT |
44,648.1326 |
1.1074 USDT |
1.0912 USDT |
1.1401 USDT |
1.1467 USDT |
| 2024-03-16 |
1.1576 USDT |
102,532.6347 |
1.1476 USDT |
0.9963 USDT |
1.0751 USDT |
1.0424 USDT |
| 2024-03-15 |
1.2272 USDT |
73,943.4814 |
1.2121 USDT |
1.1270 USDT |
1.1863 USDT |
1.2363 USDT |