Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.6969 USDT |
313,922.3000 |
0.5896 USDT |
0.5850 USDT |
0.5989 USDT |
0.9174 USDT |
| 2024-05-19 |
0.5699 USDT |
44,837.4066 |
0.5632 USDT |
0.5487 USDT |
0.5584 USDT |
0.5515 USDT |
| 2024-05-18 |
0.5788 USDT |
26,970.8393 |
0.5780 USDT |
0.5748 USDT |
0.5816 USDT |
0.5820 USDT |
| 2024-05-17 |
0.5298 USDT |
74,030.3092 |
0.5611 USDT |
0.5471 USDT |
0.5655 USDT |
0.5654 USDT |
| 2024-05-16 |
0.5118 USDT |
62,097.4586 |
0.4895 USDT |
0.4814 USDT |
0.4915 USDT |
0.4866 USDT |
| 2024-05-15 |
0.4920 USDT |
58,672.8560 |
0.5066 USDT |
0.5060 USDT |
0.5144 USDT |
0.5288 USDT |
| 2024-05-14 |
0.4771 USDT |
108,662.3566 |
0.4691 USDT |
0.4521 USDT |
0.4657 USDT |
0.4682 USDT |
| 2024-05-13 |
0.4908 USDT |
52,845.8887 |
0.5095 USDT |
0.4860 USDT |
0.4937 USDT |
0.4936 USDT |
| 2024-05-12 |
0.4851 USDT |
44,913.3169 |
0.4911 USDT |
0.4786 USDT |
0.4873 USDT |
0.4878 USDT |
| 2024-05-11 |
0.4800 USDT |
59,274.9500 |
0.4741 USDT |
0.4741 USDT |
0.4879 USDT |
0.4788 USDT |
| 2024-05-10 |
0.5146 USDT |
137,213.9848 |
0.5386 USDT |
0.4641 USDT |
0.4774 USDT |
0.4791 USDT |
| 2024-05-09 |
0.5173 USDT |
73,965.1165 |
0.5113 USDT |
0.5084 USDT |
0.5193 USDT |
0.5346 USDT |
| 2024-05-08 |
0.5324 USDT |
79,770.4612 |
0.5404 USDT |
0.5182 USDT |
0.5275 USDT |
0.5202 USDT |
| 2024-05-07 |
0.5662 USDT |
64,019.9355 |
0.5767 USDT |
0.5408 USDT |
0.5533 USDT |
0.5524 USDT |
| 2024-05-06 |
0.5968 USDT |
58,367.2074 |
0.5663 USDT |
0.5526 USDT |
0.5691 USDT |
0.5709 USDT |
| 2024-05-05 |
0.5979 USDT |
59,704.3633 |
0.6049 USDT |
0.5993 USDT |
0.6095 USDT |
0.6072 USDT |
| 2024-05-04 |
0.5975 USDT |
34,129.4812 |
0.5963 USDT |
0.5862 USDT |
0.5899 USDT |
0.5897 USDT |
| 2024-05-03 |
0.5382 USDT |
53,607.5545 |
0.5631 USDT |
0.5542 USDT |
0.5690 USDT |
0.5686 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 |