Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-13 |
0.0068 USDT |
1,560,250.6417 |
0.0068 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2023-09-12 |
0.0067 USDT |
3,019,721.0411 |
0.0068 USDT |
0.0066 USDT |
0.0067 USDT |
0.0068 USDT |
| 2023-09-11 |
0.0066 USDT |
4,650,455.5545 |
0.0064 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2023-09-10 |
0.0071 USDT |
2,091,453.8560 |
0.0071 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
| 2023-09-09 |
0.0075 USDT |
936,472.5557 |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
| 2023-09-08 |
0.0081 USDT |
1,047,299.7776 |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0079 USDT |
| 2023-09-07 |
0.0084 USDT |
1,820,991.5246 |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0086 USDT |
| 2023-09-06 |
0.0083 USDT |
5,453,541.4144 |
0.0082 USDT |
0.0080 USDT |
0.0083 USDT |
0.0083 USDT |
| 2023-09-05 |
0.0083 USDT |
1,060,994.0470 |
0.0084 USDT |
0.0082 USDT |
0.0083 USDT |
0.0083 USDT |
| 2023-09-04 |
0.0083 USDT |
2,054,852.7489 |
0.0083 USDT |
0.0081 USDT |
0.0083 USDT |
0.0083 USDT |
| 2023-09-03 |
0.0084 USDT |
1,681,641.4939 |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2023-09-02 |
0.0083 USDT |
1,092,158.3551 |
0.0084 USDT |
0.0083 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-09-01 |
0.0083 USDT |
4,300,376.5671 |
0.0082 USDT |
0.0079 USDT |
0.0081 USDT |
0.0083 USDT |
| 2023-08-31 |
0.0091 USDT |
3,221,075.1498 |
0.0088 USDT |
0.0083 USDT |
0.0086 USDT |
0.0086 USDT |
| 2023-08-30 |
0.0102 USDT |
1,255,782.6884 |
0.0094 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2023-08-29 |
0.0110 USDT |
1,717,003.1075 |
0.0116 USDT |
0.0113 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-08-28 |
0.0099 USDT |
1,317,468.2520 |
0.0100 USDT |
0.0098 USDT |
0.0099 USDT |
0.0100 USDT |
| 2023-08-27 |
0.0100 USDT |
1,001,692.4009 |
0.0100 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2023-08-26 |
0.0105 USDT |
781,527.5515 |
0.0100 USDT |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
| 2023-08-25 |
0.0111 USDT |
1,874,820.5947 |
0.0110 USDT |
0.0108 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-08-24 |
0.0114 USDT |
2,308,026.4161 |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0111 USDT |
| 2023-08-23 |
0.0110 USDT |
2,558,025.1682 |
0.0112 USDT |
0.0112 USDT |
0.0118 USDT |
0.0118 USDT |
| 2023-08-22 |
0.0109 USDT |
3,515,132.4046 |
0.0106 USDT |
0.0097 USDT |
0.0105 USDT |
0.0105 USDT |
| 2023-08-21 |
0.0116 USDT |
1,278,962.5584 |
0.0113 USDT |
0.0112 USDT |
0.0114 USDT |
0.0116 USDT |
| 2023-08-20 |
0.0116 USDT |
1,123,328.4444 |
0.0116 USDT |
0.0116 USDT |
0.0117 USDT |
0.0118 USDT |
| 2023-08-19 |
0.0115 USDT |
1,710,639.5189 |
0.0118 USDT |
0.0115 USDT |
0.0117 USDT |
0.0115 USDT |
| 2023-08-18 |
0.0117 USDT |
2,520,784.6667 |
0.0114 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-08-17 |
0.0134 USDT |
2,238,921.4801 |
0.0131 USDT |
0.0098 USDT |
0.0107 USDT |
0.0106 USDT |
| 2023-08-16 |
0.0152 USDT |
969,823.8654 |
0.0152 USDT |
0.0146 USDT |
0.0149 USDT |
0.0150 USDT |
| 2023-08-15 |
0.0159 USDT |
901,873.8207 |
0.0157 USDT |
0.0149 USDT |
0.0154 USDT |
0.0154 USDT |
| 2023-08-14 |
0.0170 USDT |
550,765.4701 |
0.0172 USDT |
0.0168 USDT |
0.0169 USDT |
0.0169 USDT |
| 2023-08-13 |
0.0171 USDT |
526,833.9997 |
0.0171 USDT |
0.0169 USDT |
0.0170 USDT |
0.0169 USDT |
| 2023-08-12 |
0.0171 USDT |
255,366.8103 |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
0.0171 USDT |
| 2023-08-11 |
0.0176 USDT |
305,810.0497 |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
| 2023-08-10 |
0.0206 USDT |
385,560.0581 |
0.0198 USDT |
0.0192 USDT |
0.0194 USDT |
0.0192 USDT |
| 2023-08-09 |
0.0215 USDT |
461,919.1589 |
0.0212 USDT |
0.0211 USDT |
0.0214 USDT |
0.0214 USDT |
| 2023-08-08 |
0.0211 USDT |
888,674.6159 |
0.0214 USDT |
0.0214 USDT |
0.0218 USDT |
0.0215 USDT |
| 2023-08-07 |
0.0205 USDT |
452,924.2429 |
0.0203 USDT |
0.0202 USDT |
0.0205 USDT |
0.0205 USDT |
| 2023-08-06 |
0.0214 USDT |
276,133.9500 |
0.0207 USDT |
0.0206 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-08-05 |
0.0221 USDT |
235,282.4488 |
0.0221 USDT |
0.0221 USDT |
0.0222 USDT |
0.0222 USDT |
| 2023-08-04 |
0.0222 USDT |
787,866.5761 |
0.0224 USDT |
0.0215 USDT |
0.0220 USDT |
0.0220 USDT |
| 2023-08-03 |
0.0224 USDT |
544,170.8227 |
0.0226 USDT |
0.0224 USDT |
0.0225 USDT |
0.0225 USDT |
| 2023-08-02 |
0.0228 USDT |
633,570.4099 |
0.0219 USDT |
0.0218 USDT |
0.0222 USDT |
0.0225 USDT |
| 2023-08-01 |
0.0223 USDT |
446,657.4857 |
0.0228 USDT |
0.0226 USDT |
0.0228 USDT |
0.0235 USDT |
| 2023-07-31 |
0.0233 USDT |
560,542.1313 |
0.0231 USDT |
0.0228 USDT |
0.0230 USDT |
0.0230 USDT |
| 2023-07-30 |
0.0235 USDT |
689,492.1621 |
0.0238 USDT |
0.0227 USDT |
0.0230 USDT |
0.0230 USDT |
| 2023-07-29 |
0.0237 USDT |
328,716.5791 |
0.0236 USDT |
0.0236 USDT |
0.0238 USDT |
0.0240 USDT |
| 2023-07-28 |
0.0234 USDT |
229,276.8110 |
0.0235 USDT |
0.0235 USDT |
0.0238 USDT |
0.0238 USDT |
| 2023-07-27 |
0.0236 USDT |
318,955.8326 |
0.0231 USDT |
0.0230 USDT |
0.0232 USDT |
0.0230 USDT |
| 2023-07-26 |
0.0233 USDT |
682,160.4747 |
0.0236 USDT |
0.0230 USDT |
0.0237 USDT |
0.0237 USDT |