Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-19 |
0.0115 USDT |
1,710,639.5189 |
0.0118 USDT |
0.0115 USDT |
0.0117 USDT |
0.0115 USDT |
| 2023-08-18 |
0.0117 USDT |
2,520,784.6667 |
0.0114 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-08-17 |
0.0134 USDT |
2,238,921.4801 |
0.0131 USDT |
0.0098 USDT |
0.0107 USDT |
0.0106 USDT |
| 2023-08-16 |
0.0152 USDT |
969,823.8654 |
0.0152 USDT |
0.0146 USDT |
0.0149 USDT |
0.0150 USDT |
| 2023-08-15 |
0.0159 USDT |
901,873.8207 |
0.0157 USDT |
0.0149 USDT |
0.0154 USDT |
0.0154 USDT |
| 2023-08-14 |
0.0170 USDT |
550,765.4701 |
0.0172 USDT |
0.0168 USDT |
0.0169 USDT |
0.0169 USDT |
| 2023-08-13 |
0.0171 USDT |
526,833.9997 |
0.0171 USDT |
0.0169 USDT |
0.0170 USDT |
0.0169 USDT |
| 2023-08-12 |
0.0171 USDT |
255,366.8103 |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
0.0171 USDT |
| 2023-08-11 |
0.0176 USDT |
305,810.0497 |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
| 2023-08-10 |
0.0206 USDT |
385,560.0581 |
0.0198 USDT |
0.0192 USDT |
0.0194 USDT |
0.0192 USDT |
| 2023-08-09 |
0.0215 USDT |
461,919.1589 |
0.0212 USDT |
0.0211 USDT |
0.0214 USDT |
0.0214 USDT |
| 2023-08-08 |
0.0211 USDT |
888,674.6159 |
0.0214 USDT |
0.0214 USDT |
0.0218 USDT |
0.0215 USDT |
| 2023-08-07 |
0.0205 USDT |
452,924.2429 |
0.0203 USDT |
0.0202 USDT |
0.0205 USDT |
0.0205 USDT |
| 2023-08-06 |
0.0214 USDT |
276,133.9500 |
0.0207 USDT |
0.0206 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-08-05 |
0.0221 USDT |
235,282.4488 |
0.0221 USDT |
0.0221 USDT |
0.0222 USDT |
0.0222 USDT |
| 2023-08-04 |
0.0222 USDT |
787,866.5761 |
0.0224 USDT |
0.0215 USDT |
0.0220 USDT |
0.0220 USDT |
| 2023-08-03 |
0.0224 USDT |
544,170.8227 |
0.0226 USDT |
0.0224 USDT |
0.0225 USDT |
0.0225 USDT |
| 2023-08-02 |
0.0228 USDT |
633,570.4099 |
0.0219 USDT |
0.0218 USDT |
0.0222 USDT |
0.0225 USDT |
| 2023-08-01 |
0.0223 USDT |
446,657.4857 |
0.0228 USDT |
0.0226 USDT |
0.0228 USDT |
0.0235 USDT |
| 2023-07-31 |
0.0233 USDT |
560,542.1313 |
0.0231 USDT |
0.0228 USDT |
0.0230 USDT |
0.0230 USDT |
| 2023-07-30 |
0.0235 USDT |
689,492.1621 |
0.0238 USDT |
0.0227 USDT |
0.0230 USDT |
0.0230 USDT |
| 2023-07-29 |
0.0237 USDT |
328,716.5791 |
0.0236 USDT |
0.0236 USDT |
0.0238 USDT |
0.0240 USDT |
| 2023-07-28 |
0.0234 USDT |
229,276.8110 |
0.0235 USDT |
0.0235 USDT |
0.0238 USDT |
0.0238 USDT |
| 2023-07-27 |
0.0236 USDT |
318,955.8326 |
0.0231 USDT |
0.0230 USDT |
0.0232 USDT |
0.0230 USDT |
| 2023-07-26 |
0.0233 USDT |
682,160.4747 |
0.0236 USDT |
0.0230 USDT |
0.0237 USDT |
0.0237 USDT |
| 2023-07-25 |
0.0230 USDT |
257,777.0093 |
0.0230 USDT |
0.0230 USDT |
0.0232 USDT |
0.0231 USDT |
| 2023-07-24 |
0.0230 USDT |
280,963.3497 |
0.0228 USDT |
0.0226 USDT |
0.0228 USDT |
0.0228 USDT |
| 2023-07-23 |
0.0239 USDT |
448,737.3315 |
0.0243 USDT |
0.0237 USDT |
0.0241 USDT |
0.0242 USDT |
| 2023-07-22 |
0.0243 USDT |
283,234.5589 |
0.0242 USDT |
0.0240 USDT |
0.0242 USDT |
0.0242 USDT |
| 2023-07-21 |
0.0245 USDT |
591,212.3965 |
0.0245 USDT |
0.0242 USDT |
0.0244 USDT |
0.0246 USDT |
| 2023-07-20 |
0.0247 USDT |
445,442.2609 |
0.0244 USDT |
0.0240 USDT |
0.0243 USDT |
0.0245 USDT |
| 2023-07-19 |
0.0261 USDT |
668,506.4896 |
0.0253 USDT |
0.0241 USDT |
0.0244 USDT |
0.0243 USDT |
| 2023-07-18 |
0.0276 USDT |
373,171.4537 |
0.0277 USDT |
0.0272 USDT |
0.0275 USDT |
0.0277 USDT |
| 2023-07-17 |
0.0285 USDT |
586,092.6778 |
0.0270 USDT |
0.0270 USDT |
0.0274 USDT |
0.0282 USDT |
| 2023-07-16 |
0.0306 USDT |
259,280.0059 |
0.0300 USDT |
0.0297 USDT |
0.0300 USDT |
0.0301 USDT |
| 2023-07-15 |
0.0325 USDT |
218,457.6014 |
0.0311 USDT |
0.0310 USDT |
0.0312 USDT |
0.0311 USDT |
| 2023-07-14 |
0.0372 USDT |
848,687.7079 |
0.0324 USDT |
0.0316 USDT |
0.0325 USDT |
0.0330 USDT |
| 2023-07-13 |
0.0393 USDT |
1,157,021.7747 |
0.0411 USDT |
0.0406 USDT |
0.0424 USDT |
0.0419 USDT |
| 2023-07-12 |
0.0396 USDT |
382,264.8456 |
0.0380 USDT |
0.0359 USDT |
0.0363 USDT |
0.0360 USDT |
| 2023-07-11 |
0.0422 USDT |
220,336.1122 |
0.0421 USDT |
0.0417 USDT |
0.0421 USDT |
0.0424 USDT |
| 2023-07-10 |
0.0417 USDT |
434,550.2632 |
0.0420 USDT |
0.0416 USDT |
0.0421 USDT |
0.0437 USDT |
| 2023-07-09 |
0.0417 USDT |
282,726.3581 |
0.0417 USDT |
0.0410 USDT |
0.0417 USDT |
0.0417 USDT |
| 2023-07-08 |
0.0413 USDT |
239,084.2678 |
0.0414 USDT |
0.0401 USDT |
0.0405 USDT |
0.0404 USDT |
| 2023-07-07 |
0.0412 USDT |
189,555.8195 |
0.0413 USDT |
0.0411 USDT |
0.0416 USDT |
0.0419 USDT |
| 2023-07-06 |
0.0441 USDT |
492,874.8267 |
0.0430 USDT |
0.0404 USDT |
0.0419 USDT |
0.0404 USDT |
| 2023-07-05 |
0.0455 USDT |
274,436.8666 |
0.0448 USDT |
0.0445 USDT |
0.0449 USDT |
0.0449 USDT |
| 2023-07-04 |
0.0479 USDT |
165,214.0966 |
0.0465 USDT |
0.0465 USDT |
0.0471 USDT |
0.0470 USDT |
| 2023-07-03 |
0.0515 USDT |
503,780.1241 |
0.0487 USDT |
0.0482 USDT |
0.0490 USDT |
0.0493 USDT |
| 2023-07-02 |
0.0520 USDT |
690,234.3206 |
0.0494 USDT |
0.0490 USDT |
0.0498 USDT |
0.0519 USDT |
| 2023-07-01 |
0.0587 USDT |
150,264.4661 |
0.0560 USDT |
0.0554 USDT |
0.0559 USDT |
0.0561 USDT |