Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-05 |
0.1232 USDT |
79,623.8817 |
0.1176 USDT |
0.1149 USDT |
0.1208 USDT |
0.1201 USDT |
| 2021-07-04 |
0.1306 USDT |
44,960.0953 |
0.1410 USDT |
0.1388 USDT |
0.1410 USDT |
0.1428 USDT |
| 2021-07-03 |
0.1131 USDT |
57,943.9722 |
0.1182 USDT |
0.1128 USDT |
0.1161 USDT |
0.1159 USDT |
| 2021-07-02 |
0.0973 USDT |
64,444.6350 |
0.1009 USDT |
0.0979 USDT |
0.1009 USDT |
0.1069 USDT |
| 2021-07-01 |
0.1089 USDT |
61,371.8325 |
0.1043 USDT |
0.1019 USDT |
0.1062 USDT |
0.1020 USDT |
| 2021-06-30 |
0.1128 USDT |
138,082.9109 |
0.1249 USDT |
0.1218 USDT |
0.1288 USDT |
0.1257 USDT |
| 2021-06-29 |
0.1125 USDT |
63,681.6946 |
0.1226 USDT |
0.1169 USDT |
0.1220 USDT |
0.1174 USDT |
| 2021-06-28 |
0.0964 USDT |
115,459.2797 |
0.1089 USDT |
0.0986 USDT |
0.1039 USDT |
0.1009 USDT |
| 2021-06-27 |
0.0714 USDT |
114,282.9742 |
0.0683 USDT |
0.0672 USDT |
0.0686 USDT |
0.0821 USDT |
| 2021-06-26 |
0.0644 USDT |
61,235.8392 |
0.0625 USDT |
0.0611 USDT |
0.0636 USDT |
0.0647 USDT |
| 2021-06-25 |
0.0774 USDT |
126,946.9086 |
0.0747 USDT |
0.0676 USDT |
0.0698 USDT |
0.0695 USDT |
| 2021-06-24 |
0.0879 USDT |
67,258.3000 |
0.0951 USDT |
0.0895 USDT |
0.0912 USDT |
0.0912 USDT |
| 2021-06-23 |
0.0905 USDT |
79,633.4320 |
0.0846 USDT |
0.0841 USDT |
0.0875 USDT |
0.0881 USDT |
| 2021-06-22 |
0.0803 USDT |
119,744.0755 |
0.0813 USDT |
0.0766 USDT |
0.0812 USDT |
0.0812 USDT |
| 2021-06-21 |
0.1002 USDT |
162,027.1396 |
0.0900 USDT |
0.0802 USDT |
0.0843 USDT |
0.0841 USDT |
| 2021-06-20 |
0.1267 USDT |
62,686.1726 |
0.1455 USDT |
0.1420 USDT |
0.1449 USDT |
0.1427 USDT |
| 2021-06-19 |
0.1407 USDT |
48,357.2677 |
0.1396 USDT |
0.1322 USDT |
0.1370 USDT |
0.1323 USDT |
| 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 |