Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
0.0167 USDT |
2,161,930.8134 |
0.0164 USDT |
0.0163 USDT |
0.0173 USDT |
0.0175 USDT |
| 2022-04-30 |
0.0172 USDT |
1,291,377.0388 |
0.0168 USDT |
0.0166 USDT |
0.0169 USDT |
0.0167 USDT |
| 2022-04-29 |
0.0182 USDT |
1,954,829.1019 |
0.0173 USDT |
0.0166 USDT |
0.0173 USDT |
0.0174 USDT |
| 2022-04-28 |
0.0193 USDT |
1,847,962.1490 |
0.0198 USDT |
0.0196 USDT |
0.0204 USDT |
0.0201 USDT |
| 2022-04-27 |
0.0183 USDT |
1,492,722.2398 |
0.0181 USDT |
0.0179 USDT |
0.0183 USDT |
0.0189 USDT |
| 2022-04-26 |
0.0195 USDT |
3,184,783.7355 |
0.0187 USDT |
0.0172 USDT |
0.0177 USDT |
0.0176 USDT |
| 2022-04-25 |
0.0189 USDT |
2,163,300.4529 |
0.0197 USDT |
0.0196 USDT |
0.0208 USDT |
0.0214 USDT |
| 2022-04-24 |
0.0200 USDT |
909,147.8922 |
0.0202 USDT |
0.0197 USDT |
0.0201 USDT |
0.0197 USDT |
| 2022-04-23 |
0.0203 USDT |
562,325.1746 |
0.0204 USDT |
0.0201 USDT |
0.0203 USDT |
0.0205 USDT |
| 2022-04-22 |
0.0209 USDT |
1,336,450.5177 |
0.0201 USDT |
0.0200 USDT |
0.0205 USDT |
0.0205 USDT |
| 2022-04-21 |
0.0231 USDT |
1,360,885.8624 |
0.0224 USDT |
0.0210 USDT |
0.0213 USDT |
0.0213 USDT |
| 2022-04-20 |
0.0232 USDT |
986,797.3796 |
0.0222 USDT |
0.0222 USDT |
0.0229 USDT |
0.0230 USDT |
| 2022-04-19 |
0.0229 USDT |
665,888.8572 |
0.0237 USDT |
0.0231 USDT |
0.0235 USDT |
0.0234 USDT |
| 2022-04-18 |
0.0204 USDT |
1,196,589.1309 |
0.0216 USDT |
0.0211 USDT |
0.0217 USDT |
0.0221 USDT |
| 2022-04-17 |
0.0225 USDT |
491,487.6602 |
0.0220 USDT |
0.0219 USDT |
0.0226 USDT |
0.0225 USDT |
| 2022-04-16 |
0.0222 USDT |
705,335.9183 |
0.0221 USDT |
0.0221 USDT |
0.0226 USDT |
0.0228 USDT |
| 2022-04-15 |
0.0219 USDT |
490,748.2190 |
0.0220 USDT |
0.0217 USDT |
0.0220 USDT |
0.0219 USDT |
| 2022-04-14 |
0.0227 USDT |
1,089,752.6482 |
0.0209 USDT |
0.0208 USDT |
0.0213 USDT |
0.0216 USDT |
| 2022-04-13 |
0.0228 USDT |
922,725.8673 |
0.0232 USDT |
0.0232 USDT |
0.0239 USDT |
0.0240 USDT |
| 2022-04-12 |
0.0216 USDT |
1,690,088.0665 |
0.0221 USDT |
0.0207 USDT |
0.0212 USDT |
0.0214 USDT |
| 2022-04-11 |
0.0228 USDT |
2,609,149.5699 |
0.0215 USDT |
0.0203 USDT |
0.0215 USDT |
0.0213 USDT |
| 2022-04-10 |
0.0276 USDT |
886,512.1345 |
0.0285 USDT |
0.0263 USDT |
0.0269 USDT |
0.0268 USDT |
| 2022-04-09 |
0.0267 USDT |
568,729.4660 |
0.0271 USDT |
0.0268 USDT |
0.0273 USDT |
0.0276 USDT |
| 2022-04-08 |
0.0279 USDT |
901,443.5064 |
0.0279 USDT |
0.0268 USDT |
0.0272 USDT |
0.0268 USDT |
| 2022-04-07 |
0.0267 USDT |
740,690.5937 |
0.0269 USDT |
0.0264 USDT |
0.0274 USDT |
0.0275 USDT |
| 2022-04-06 |
0.0288 USDT |
2,283,232.9194 |
0.0271 USDT |
0.0260 USDT |
0.0273 USDT |
0.0273 USDT |
| 2022-04-05 |
0.0347 USDT |
937,066.5008 |
0.0336 USDT |
0.0326 USDT |
0.0334 USDT |
0.0333 USDT |
| 2022-04-04 |
0.0347 USDT |
714,475.7910 |
0.0340 USDT |
0.0340 USDT |
0.0351 USDT |
0.0352 USDT |
| 2022-04-03 |
0.0351 USDT |
766,880.2136 |
0.0351 USDT |
0.0350 USDT |
0.0362 USDT |
0.0359 USDT |
| 2022-04-02 |
0.0349 USDT |
983,402.5599 |
0.0349 USDT |
0.0335 USDT |
0.0349 USDT |
0.0349 USDT |
| 2022-04-01 |
0.0311 USDT |
584,450.5956 |
0.0348 USDT |
0.0336 USDT |
0.0342 USDT |
0.0338 USDT |
| 2022-03-31 |
0.0316 USDT |
646,707.5730 |
0.0297 USDT |
0.0294 USDT |
0.0298 USDT |
0.0297 USDT |
| 2022-03-30 |
0.0328 USDT |
976,192.7918 |
0.0342 USDT |
0.0323 USDT |
0.0328 USDT |
0.0328 USDT |
| 2022-03-29 |
0.0335 USDT |
577,191.2451 |
0.0334 USDT |
0.0328 USDT |
0.0333 USDT |
0.0333 USDT |
| 2022-03-28 |
0.0320 USDT |
888,600.2767 |
0.0337 USDT |
0.0316 USDT |
0.0327 USDT |
0.0319 USDT |
| 2022-03-27 |
0.0278 USDT |
1,591,725.9911 |
0.0273 USDT |
0.0270 USDT |
0.0295 USDT |
0.0299 USDT |
| 2022-03-26 |
0.0260 USDT |
402,031.2100 |
0.0266 USDT |
0.0261 USDT |
0.0266 USDT |
0.0265 USDT |
| 2022-03-25 |
0.0264 USDT |
1,034,725.0614 |
0.0257 USDT |
0.0252 USDT |
0.0262 USDT |
0.0259 USDT |
| 2022-03-24 |
0.0248 USDT |
498,743.9830 |
0.0260 USDT |
0.0254 USDT |
0.0260 USDT |
0.0261 USDT |
| 2022-03-23 |
0.0228 USDT |
819,019.3783 |
0.0225 USDT |
0.0225 USDT |
0.0231 USDT |
0.0235 USDT |
| 2022-03-22 |
0.0232 USDT |
743,219.3196 |
0.0237 USDT |
0.0231 USDT |
0.0237 USDT |
0.0237 USDT |
| 2022-03-21 |
0.0213 USDT |
867,550.6823 |
0.0215 USDT |
0.0213 USDT |
0.0218 USDT |
0.0217 USDT |
| 2022-03-20 |
0.0214 USDT |
1,671,313.2279 |
0.0199 USDT |
0.0197 USDT |
0.0203 USDT |
0.0210 USDT |
| 2022-03-19 |
0.0227 USDT |
1,165,178.7076 |
0.0228 USDT |
0.0214 USDT |
0.0227 USDT |
0.0226 USDT |
| 2022-03-18 |
0.0205 USDT |
968,480.6058 |
0.0231 USDT |
0.0223 USDT |
0.0224 USDT |
0.0224 USDT |
| 2022-03-17 |
0.0193 USDT |
595,306.4210 |
0.0197 USDT |
0.0195 USDT |
0.0199 USDT |
0.0198 USDT |
| 2022-03-16 |
0.0173 USDT |
1,715,678.8513 |
0.0186 USDT |
0.0184 USDT |
0.0187 USDT |
0.0187 USDT |
| 2022-03-15 |
0.0154 USDT |
2,345,123.0205 |
0.0163 USDT |
0.0160 USDT |
0.0165 USDT |
0.0162 USDT |
| 2022-03-14 |
0.0151 USDT |
1,294,907.5207 |
0.0146 USDT |
0.0145 USDT |
0.0148 USDT |
0.0148 USDT |
| 2022-03-13 |
0.0155 USDT |
954,075.6900 |
0.0156 USDT |
0.0149 USDT |
0.0152 USDT |
0.0151 USDT |