Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-18 |
0.1520 USDT |
95,818.4856 |
0.1278 USDT |
0.1278 USDT |
0.1377 USDT |
0.1371 USDT |
| 2021-06-17 |
0.1762 USDT |
53,676.6333 |
0.1669 USDT |
0.1643 USDT |
0.1682 USDT |
0.1730 USDT |
| 2021-06-16 |
0.1948 USDT |
54,660.0113 |
0.1808 USDT |
0.1700 USDT |
0.1783 USDT |
0.1700 USDT |
| 2021-06-15 |
0.2266 USDT |
31,230.2188 |
0.2139 USDT |
0.2139 USDT |
0.2222 USDT |
0.2185 USDT |
| 2021-06-14 |
0.2130 USDT |
39,580.5127 |
0.2172 USDT |
0.2172 USDT |
0.2243 USDT |
0.2240 USDT |
| 2021-06-13 |
0.1859 USDT |
103,495.4132 |
0.2144 USDT |
0.2064 USDT |
0.2120 USDT |
0.2069 USDT |
| 2021-06-12 |
0.1764 USDT |
54,323.9563 |
0.1870 USDT |
0.1796 USDT |
0.1845 USDT |
0.1837 USDT |
| 2021-06-11 |
0.1976 USDT |
80,477.5410 |
0.1917 USDT |
0.1722 USDT |
0.1747 USDT |
0.1740 USDT |
| 2021-06-10 |
0.2224 USDT |
56,588.6915 |
0.2062 USDT |
0.2022 USDT |
0.2090 USDT |
0.2109 USDT |
| 2021-06-09 |
0.2241 USDT |
27,948.7818 |
0.2327 USDT |
0.2293 USDT |
0.2349 USDT |
0.2433 USDT |
| 2021-06-08 |
0.2175 USDT |
26,170.8209 |
0.2288 USDT |
0.2192 USDT |
0.2292 USDT |
0.2251 USDT |
| 2021-06-07 |
0.2946 USDT |
51,576.8072 |
0.2949 USDT |
0.2500 USDT |
0.2612 USDT |
0.2599 USDT |
| 2021-06-06 |
0.2788 USDT |
11,549.1371 |
0.2829 USDT |
0.2760 USDT |
0.2832 USDT |
0.2897 USDT |
| 2021-06-05 |
0.2821 USDT |
33,058.5970 |
0.2668 USDT |
0.2439 USDT |
0.2552 USDT |
0.2608 USDT |
| 2021-06-04 |
0.2878 USDT |
14,790.0907 |
0.2860 USDT |
0.2860 USDT |
0.2949 USDT |
0.2980 USDT |
| 2021-06-03 |
0.3281 USDT |
15,017.3664 |
0.3288 USDT |
0.3276 USDT |
0.3392 USDT |
0.3458 USDT |
| 2021-06-02 |
0.2900 USDT |
14,170.5546 |
0.3150 USDT |
0.3001 USDT |
0.3092 USDT |
0.3001 USDT |
| 2021-06-01 |
0.2847 USDT |
16,372.0560 |
0.2506 USDT |
0.2490 USDT |
0.2611 USDT |
0.2635 USDT |
| 2021-05-31 |
0.2394 USDT |
18,040.7394 |
0.2878 USDT |
0.2870 USDT |
0.2998 USDT |
0.3178 USDT |
| 2021-05-30 |
0.1931 USDT |
22,207.9246 |
0.2136 USDT |
0.2041 USDT |
0.2089 USDT |
0.2089 USDT |
| 2021-05-29 |
0.1908 USDT |
49,695.8325 |
0.1620 USDT |
0.1532 USDT |
0.1669 USDT |
0.1690 USDT |
| 2021-05-28 |
0.2150 USDT |
35,427.6168 |
0.1818 USDT |
0.1777 USDT |
0.1890 USDT |
0.1909 USDT |
| 2021-05-27 |
0.2694 USDT |
25,798.9603 |
0.2703 USDT |
0.2554 USDT |
0.2705 USDT |
0.2782 USDT |
| 2021-05-26 |
0.3005 USDT |
24,677.9889 |
0.2889 USDT |
0.2824 USDT |
0.2980 USDT |
0.3011 USDT |
| 2021-05-25 |
0.2485 USDT |
44,750.4295 |
0.2273 USDT |
0.2258 USDT |
0.2421 USDT |
0.2627 USDT |
| 2021-05-24 |
0.2059 USDT |
67,807.9228 |
0.2674 USDT |
0.2412 USDT |
0.2673 USDT |
0.2566 USDT |
| 2021-05-23 |
0.1422 USDT |
114,263.1573 |
0.1197 USDT |
0.1197 USDT |
0.1441 USDT |
0.1435 USDT |
| 2021-05-22 |
0.2830 USDT |
30,576.5397 |
0.2514 USDT |
0.2387 USDT |
0.2600 USDT |
0.2410 USDT |
| 2021-05-21 |
0.4582 USDT |
200,934.0292 |
0.2866 USDT |
0.2313 USDT |
0.3397 USDT |
0.3404 USDT |
| 2021-05-20 |
0.7460 USDT |
26,224.9220 |
0.0540 USDT |
0.0540 USDT |
0.0540 USDT |
0.6621 USDT |
| 2021-05-19 |
1.1137 USDT |
264,335.7001 |
1.0058 USDT |
0.5428 USDT |
0.7780 USDT |
0.5435 USDT |
| 2021-05-18 |
1.6413 USDT |
31,503.7154 |
1.6330 USDT |
1.5815 USDT |
1.6409 USDT |
1.6315 USDT |
| 2021-05-17 |
1.6515 USDT |
46,877.3953 |
1.7391 USDT |
1.3898 USDT |
1.5980 USDT |
1.4027 USDT |
| 2021-05-16 |
2.2062 USDT |
54,133.1763 |
1.6848 USDT |
1.6721 USDT |
1.9133 USDT |
1.9812 USDT |
| 2021-05-15 |
3.6807 USDT |
28,757.2910 |
2.9798 USDT |
2.5000 USDT |
2.8270 USDT |
2.5426 USDT |
| 2021-05-14 |
4.0885 USDT |
31,343.9049 |
4.5213 USDT |
4.1917 USDT |
4.5107 USDT |
4.6972 USDT |
| 2021-05-13 |
3.9293 USDT |
29,499.3250 |
3.5219 USDT |
3.4593 USDT |
3.6973 USDT |
3.5298 USDT |
| 2021-05-12 |
5.2445 USDT |
102,076.2951 |
5.0838 USDT |
4.3802 USDT |
5.5018 USDT |
4.4595 USDT |
| 2021-05-11 |
4.6319 USDT |
15,970.0651 |
5.2161 USDT |
5.0192 USDT |
5.2261 USDT |
5.1790 USDT |
| 2021-05-10 |
4.8896 USDT |
136,956.6668 |
5.3283 USDT |
3.9500 USDT |
4.8601 USDT |
4.9358 USDT |
| 2021-05-09 |
4.5393 USDT |
22,741.9481 |
4.5908 USDT |
4.3728 USDT |
4.5903 USDT |
4.5481 USDT |
| 2021-05-08 |
3.9519 USDT |
38,945.2817 |
4.4309 USDT |
4.3388 USDT |
4.6225 USDT |
4.6105 USDT |
| 2021-05-07 |
3.3136 USDT |
46,780.1618 |
3.4337 USDT |
3.1648 USDT |
3.3728 USDT |
3.3302 USDT |
| 2021-05-06 |
3.4052 USDT |
74,588.8829 |
3.5995 USDT |
3.1627 USDT |
3.3591 USDT |
3.3382 USDT |
| 2021-05-05 |
3.0431 USDT |
32,158.5998 |
3.3459 USDT |
3.1972 USDT |
3.2556 USDT |
3.3596 USDT |
| 2021-05-04 |
3.1086 USDT |
55,157.4434 |
3.2894 USDT |
2.7878 USDT |
3.0306 USDT |
2.8091 USDT |
| 2021-05-03 |
2.8014 USDT |
45,261.1372 |
3.1340 USDT |
2.8919 USDT |
3.0741 USDT |
3.3040 USDT |
| 2021-05-02 |
2.1464 USDT |
11,349.2005 |
2.2425 USDT |
2.1733 USDT |
2.2488 USDT |
2.1919 USDT |
| 2021-05-01 |
2.0035 USDT |
18,629.8702 |
2.1021 USDT |
2.1021 USDT |
2.1902 USDT |
2.2089 USDT |
| 2021-04-30 |
1.8226 USDT |
10,626.2544 |
1.8233 USDT |
1.8163 USDT |
1.8617 USDT |
1.8384 USDT |