Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-31 |
1.0300 USDT |
24,024.5892 |
1.0624 USDT |
1.0581 USDT |
1.0690 USDT |
1.0854 USDT |
| 2024-03-30 |
0.9774 USDT |
23,763.2272 |
0.9897 USDT |
0.9506 USDT |
0.9706 USDT |
0.9632 USDT |
| 2024-03-29 |
0.9950 USDT |
33,613.1583 |
0.9999 USDT |
0.9409 USDT |
0.9598 USDT |
0.9623 USDT |
| 2024-03-28 |
1.0001 USDT |
46,358.2697 |
1.0307 USDT |
1.0018 USDT |
1.0207 USDT |
1.0142 USDT |
| 2024-03-27 |
1.0181 USDT |
50,883.1111 |
0.9798 USDT |
0.9346 USDT |
0.9671 USDT |
0.9792 USDT |
| 2024-03-26 |
1.0624 USDT |
46,430.0705 |
1.0506 USDT |
1.0067 USDT |
1.0376 USDT |
1.0378 USDT |
| 2024-03-25 |
0.9888 USDT |
48,244.3586 |
1.0653 USDT |
1.0289 USDT |
1.0761 USDT |
1.0715 USDT |
| 2024-03-24 |
0.8699 USDT |
59,288.5619 |
0.8705 USDT |
0.8431 USDT |
0.8772 USDT |
0.9222 USDT |
| 2024-03-23 |
0.8557 USDT |
38,089.0680 |
0.9008 USDT |
0.8771 USDT |
0.8863 USDT |
0.8801 USDT |
| 2024-03-22 |
0.9117 USDT |
97,477.7107 |
0.8153 USDT |
0.8096 USDT |
0.8564 USDT |
0.8383 USDT |
| 2024-03-21 |
0.9951 USDT |
99,909.7527 |
0.9860 USDT |
0.9139 USDT |
0.9458 USDT |
0.9826 USDT |
| 2024-03-20 |
0.7888 USDT |
254,755.5192 |
0.8304 USDT |
0.7203 USDT |
0.8456 USDT |
0.8431 USDT |
| 2024-03-19 |
0.8771 USDT |
130,123.8147 |
0.8404 USDT |
0.7864 USDT |
0.8373 USDT |
0.8603 USDT |
| 2024-03-18 |
1.0669 USDT |
70,190.8603 |
1.0168 USDT |
0.9753 USDT |
1.0220 USDT |
1.0273 USDT |
| 2024-03-17 |
1.0665 USDT |
44,648.1326 |
1.1074 USDT |
1.0912 USDT |
1.1401 USDT |
1.1467 USDT |
| 2024-03-16 |
1.1576 USDT |
102,532.6347 |
1.1476 USDT |
0.9963 USDT |
1.0751 USDT |
1.0424 USDT |
| 2024-03-15 |
1.2272 USDT |
73,943.4814 |
1.2121 USDT |
1.1270 USDT |
1.1863 USDT |
1.2363 USDT |
| 2024-03-14 |
1.4419 USDT |
83,038.6046 |
1.4174 USDT |
1.2545 USDT |
1.3609 USDT |
1.3116 USDT |
| 2024-03-13 |
1.5641 USDT |
21,636.3461 |
1.5362 USDT |
1.5271 USDT |
1.5634 USDT |
1.5529 USDT |
| 2024-03-12 |
1.5515 USDT |
65,455.8125 |
1.5941 USDT |
1.3737 USDT |
1.5050 USDT |
1.5401 USDT |
| 2024-03-11 |
1.4922 USDT |
21,723.7978 |
1.5882 USDT |
1.5681 USDT |
1.6132 USDT |
1.6230 USDT |
| 2024-03-10 |
1.4661 USDT |
23,488.6652 |
1.4724 USDT |
1.3390 USDT |
1.4202 USDT |
1.4165 USDT |
| 2024-03-09 |
1.4666 USDT |
12,496.4529 |
1.4426 USDT |
1.4283 USDT |
1.4518 USDT |
1.4662 USDT |
| 2024-03-08 |
1.6207 USDT |
78,872.9401 |
1.5568 USDT |
1.3797 USDT |
1.4771 USDT |
1.4628 USDT |
| 2024-03-07 |
1.9780 USDT |
28,717.3135 |
1.8086 USDT |
1.7748 USDT |
1.8254 USDT |
1.8336 USDT |
| 2024-03-06 |
2.4130 USDT |
42,846.2983 |
2.4170 USDT |
2.1848 USDT |
2.3309 USDT |
2.4594 USDT |
| 2024-03-05 |
2.6883 USDT |
146,441.0223 |
3.2836 USDT |
1.9511 USDT |
2.3859 USDT |
2.3840 USDT |
| 2024-03-04 |
2.6036 USDT |
23,591.9602 |
2.6428 USDT |
2.6182 USDT |
2.7272 USDT |
2.7656 USDT |
| 2024-03-03 |
2.4140 USDT |
10,575.1808 |
2.4085 USDT |
2.4001 USDT |
2.5186 USDT |
2.5004 USDT |
| 2024-03-02 |
2.4212 USDT |
12,110.6851 |
2.4106 USDT |
2.3532 USDT |
2.4005 USDT |
2.4246 USDT |
| 2024-03-01 |
2.3382 USDT |
16,367.5379 |
2.4152 USDT |
2.3263 USDT |
2.3756 USDT |
2.4331 USDT |
| 2024-02-29 |
2.4291 USDT |
33,632.6160 |
2.3534 USDT |
2.1688 USDT |
2.2489 USDT |
2.2455 USDT |
| 2024-02-28 |
2.2327 USDT |
51,710.4979 |
2.2728 USDT |
2.0092 USDT |
2.1894 USDT |
2.3161 USDT |
| 2024-02-27 |
2.0829 USDT |
14,244.4560 |
2.0823 USDT |
2.0344 USDT |
2.0891 USDT |
2.1014 USDT |
| 2024-02-26 |
1.8449 USDT |
23,538.4302 |
1.8412 USDT |
1.8324 USDT |
1.9218 USDT |
1.9817 USDT |
| 2024-02-25 |
1.7430 USDT |
23,502.2533 |
1.7394 USDT |
1.7146 USDT |
1.7552 USDT |
1.8539 USDT |
| 2024-02-24 |
1.5903 USDT |
15,084.1470 |
1.5930 USDT |
1.5930 USDT |
1.6091 USDT |
1.6358 USDT |
| 2024-02-23 |
1.5910 USDT |
22,037.9292 |
1.5838 USDT |
1.5156 USDT |
1.5666 USDT |
1.5787 USDT |
| 2024-02-22 |
1.6294 USDT |
27,060.9056 |
1.6461 USDT |
1.6190 USDT |
1.6573 USDT |
1.6464 USDT |
| 2024-02-21 |
1.5761 USDT |
30,807.6444 |
1.5016 USDT |
1.4816 USDT |
1.5255 USDT |
1.5210 USDT |
| 2024-02-20 |
1.5821 USDT |
18,830.0791 |
1.5443 USDT |
1.5322 USDT |
1.5668 USDT |
1.6661 USDT |
| 2024-02-19 |
1.5391 USDT |
18,910.7747 |
1.5953 USDT |
1.5555 USDT |
1.5817 USDT |
1.6572 USDT |
| 2024-02-18 |
1.3948 USDT |
22,405.6107 |
1.4260 USDT |
1.3976 USDT |
1.4217 USDT |
1.5106 USDT |
| 2024-02-17 |
1.3324 USDT |
14,889.9427 |
1.3092 USDT |
1.2929 USDT |
1.3155 USDT |
1.3640 USDT |
| 2024-02-16 |
1.3913 USDT |
20,923.7024 |
1.3548 USDT |
1.3139 USDT |
1.3493 USDT |
1.3607 USDT |
| 2024-02-15 |
1.3891 USDT |
31,053.5755 |
1.4194 USDT |
1.3834 USDT |
1.4273 USDT |
1.4336 USDT |
| 2024-02-14 |
1.2524 USDT |
18,609.7498 |
1.2940 USDT |
1.2785 USDT |
1.3087 USDT |
1.3214 USDT |
| 2024-02-13 |
1.1650 USDT |
33,085.2714 |
1.1118 USDT |
1.1008 USDT |
1.1340 USDT |
1.1529 USDT |
| 2024-02-12 |
1.0478 USDT |
47,663.8549 |
1.0500 USDT |
1.0476 USDT |
1.1328 USDT |
1.1497 USDT |
| 2024-02-11 |
1.0036 USDT |
17,018.1558 |
0.9965 USDT |
0.9791 USDT |
0.9920 USDT |
0.9914 USDT |