Identifier on DigiFinex: eth3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.2398 USDT |
30,376.8079 |
0.2427 USDT |
0.2402 USDT |
0.2428 USDT |
0.2424 USDT |
| 2023-05-21 |
0.2399 USDT |
42,172.5343 |
0.2377 USDT |
0.2344 USDT |
0.2375 USDT |
0.2380 USDT |
| 2023-05-20 |
0.2413 USDT |
36,823.2783 |
0.2433 USDT |
0.2400 USDT |
0.2422 USDT |
0.2419 USDT |
| 2023-05-19 |
0.2411 USDT |
41,158.5092 |
0.2429 USDT |
0.2382 USDT |
0.2410 USDT |
0.2403 USDT |
| 2023-05-18 |
0.2448 USDT |
104,639.9123 |
0.2442 USDT |
0.2295 USDT |
0.2355 USDT |
0.2394 USDT |
| 2023-05-17 |
0.2455 USDT |
65,227.1765 |
0.2481 USDT |
0.2481 USDT |
0.2499 USDT |
0.2494 USDT |
| 2023-05-16 |
0.2479 USDT |
45,214.4374 |
0.2514 USDT |
0.2468 USDT |
0.2507 USDT |
0.2510 USDT |
| 2023-05-15 |
0.2503 USDT |
64,839.9630 |
0.2554 USDT |
0.2510 USDT |
0.2518 USDT |
0.2515 USDT |
| 2023-05-14 |
0.2430 USDT |
62,821.9499 |
0.2440 USDT |
0.2381 USDT |
0.2414 USDT |
0.2416 USDT |
| 2023-05-13 |
0.2420 USDT |
73,848.3210 |
0.2372 USDT |
0.2367 USDT |
0.2420 USDT |
0.2426 USDT |
| 2023-05-12 |
0.2315 USDT |
192,552.8385 |
0.2305 USDT |
0.2196 USDT |
0.2320 USDT |
0.2459 USDT |
| 2023-05-11 |
0.2475 USDT |
85,748.2619 |
0.2356 USDT |
0.2334 USDT |
0.2386 USDT |
0.2400 USDT |
| 2023-05-10 |
0.2602 USDT |
309,296.9006 |
0.2741 USDT |
0.2381 USDT |
0.2596 USDT |
0.2679 USDT |
| 2023-05-09 |
0.2624 USDT |
77,392.2969 |
0.2669 USDT |
0.2603 USDT |
0.2644 USDT |
0.2631 USDT |
| 2023-05-08 |
0.2685 USDT |
159,626.0738 |
0.2693 USDT |
0.2487 USDT |
0.2579 USDT |
0.2582 USDT |
| 2023-05-07 |
0.2909 USDT |
70,908.8168 |
0.2958 USDT |
0.2896 USDT |
0.2946 USDT |
0.2951 USDT |
| 2023-05-06 |
0.3024 USDT |
77,644.4653 |
0.2802 USDT |
0.2799 USDT |
0.2863 USDT |
0.2863 USDT |
| 2023-05-05 |
0.3115 USDT |
62,192.2252 |
0.3390 USDT |
0.3283 USDT |
0.3380 USDT |
0.3362 USDT |
| 2023-05-04 |
0.2923 USDT |
50,792.5555 |
0.2866 USDT |
0.2795 USDT |
0.2847 USDT |
0.2820 USDT |
| 2023-05-03 |
0.2829 USDT |
147,700.3879 |
0.2887 USDT |
0.2762 USDT |
0.2850 USDT |
0.2988 USDT |
| 2023-05-02 |
0.2709 USDT |
80,960.9036 |
0.2754 USDT |
0.2744 USDT |
0.2786 USDT |
0.2826 USDT |
| 2023-05-01 |
0.2686 USDT |
127,610.7031 |
0.2659 USDT |
0.2545 USDT |
0.2609 USDT |
0.2648 USDT |
| 2023-04-30 |
0.3005 USDT |
98,186.3919 |
0.3072 USDT |
0.2871 USDT |
0.2946 USDT |
0.2929 USDT |
| 2023-04-29 |
0.2972 USDT |
34,244.5169 |
0.2960 USDT |
0.2955 USDT |
0.2989 USDT |
0.2974 USDT |
| 2023-04-28 |
0.2975 USDT |
65,439.8185 |
0.2931 USDT |
0.2899 USDT |
0.2948 USDT |
0.2950 USDT |
| 2023-04-27 |
0.2982 USDT |
113,054.7207 |
0.2999 USDT |
0.2987 USDT |
0.3055 USDT |
0.3045 USDT |
| 2023-04-26 |
0.2871 USDT |
525,884.8506 |
0.3222 USDT |
0.2485 USDT |
0.2832 USDT |
0.2828 USDT |
| 2023-04-25 |
0.2681 USDT |
127,912.8461 |
0.2618 USDT |
0.2607 USDT |
0.2659 USDT |
0.2844 USDT |
| 2023-04-24 |
0.2776 USDT |
143,915.9246 |
0.2707 USDT |
0.2596 USDT |
0.2709 USDT |
0.2713 USDT |
| 2023-04-23 |
0.2837 USDT |
96,861.2623 |
0.2853 USDT |
0.2727 USDT |
0.2792 USDT |
0.2794 USDT |
| 2023-04-22 |
0.2840 USDT |
50,918.6551 |
0.2894 USDT |
0.2848 USDT |
0.2882 USDT |
0.2896 USDT |
| 2023-04-21 |
0.3018 USDT |
175,141.7840 |
0.2936 USDT |
0.2673 USDT |
0.2784 USDT |
0.2745 USDT |
| 2023-04-20 |
0.3280 USDT |
170,433.7738 |
0.3368 USDT |
0.3109 USDT |
0.3192 USDT |
0.3173 USDT |
| 2023-04-19 |
0.3568 USDT |
97,427.9683 |
0.3430 USDT |
0.3283 USDT |
0.3364 USDT |
0.3312 USDT |
| 2023-04-18 |
0.4068 USDT |
37,049.5246 |
0.4004 USDT |
0.3972 USDT |
0.4034 USDT |
0.4061 USDT |
| 2023-04-17 |
0.4067 USDT |
45,390.0645 |
0.3962 USDT |
0.3956 USDT |
0.4016 USDT |
0.3988 USDT |
| 2023-04-16 |
0.4167 USDT |
72,983.3473 |
0.4225 USDT |
0.4123 USDT |
0.4306 USDT |
0.4246 USDT |
| 2023-04-15 |
0.4111 USDT |
52,641.2949 |
0.4122 USDT |
0.4036 USDT |
0.4106 USDT |
0.4090 USDT |
| 2023-04-14 |
0.4103 USDT |
107,613.3206 |
0.3908 USDT |
0.3818 USDT |
0.3955 USDT |
0.4181 USDT |
| 2023-04-13 |
0.4157 USDT |
42,302.7876 |
0.3884 USDT |
0.3622 USDT |
0.3664 USDT |
0.3637 USDT |
| 2023-04-12 |
0.3997 USDT |
69,449.9117 |
0.4039 USDT |
0.3980 USDT |
0.4057 USDT |
0.4195 USDT |
| 2023-04-11 |
0.4104 USDT |
52,589.3745 |
0.4069 USDT |
0.3920 USDT |
0.3987 USDT |
0.3984 USDT |
| 2023-04-10 |
0.3890 USDT |
56,149.7562 |
0.3970 USDT |
0.3901 USDT |
0.3980 USDT |
0.4085 USDT |
| 2023-04-09 |
0.3695 USDT |
43,603.6628 |
0.3671 USDT |
0.3669 USDT |
0.3782 USDT |
0.3782 USDT |
| 2023-04-08 |
0.3819 USDT |
22,441.1966 |
0.3738 USDT |
0.3715 USDT |
0.3759 USDT |
0.3735 USDT |
| 2023-04-07 |
0.3795 USDT |
23,485.7427 |
0.3790 USDT |
0.3741 USDT |
0.3775 USDT |
0.3768 USDT |
| 2023-04-06 |
0.3917 USDT |
41,312.2467 |
0.3891 USDT |
0.3797 USDT |
0.3882 USDT |
0.3850 USDT |
| 2023-04-05 |
0.4087 USDT |
71,800.9425 |
0.4039 USDT |
0.3982 USDT |
0.4058 USDT |
0.4112 USDT |
| 2023-04-04 |
0.3670 USDT |
46,068.5041 |
0.3833 USDT |
0.3799 USDT |
0.3864 USDT |
0.3869 USDT |
| 2023-04-03 |
0.3456 USDT |
157,527.4916 |
0.3472 USDT |
0.3288 USDT |
0.3454 USDT |
0.3464 USDT |