Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.3466 USDT |
77,110.6300 |
0.3406 USDT |
0.3404 USDT |
0.3454 USDT |
0.3449 USDT |
| 2024-04-25 |
0.3466 USDT |
106,461.4500 |
0.3398 USDT |
0.3291 USDT |
0.3363 USDT |
0.3389 USDT |
| 2024-04-24 |
0.3212 USDT |
160,957.7400 |
0.3076 USDT |
0.3076 USDT |
0.3170 USDT |
0.3499 USDT |
| 2024-04-23 |
0.3289 USDT |
109,371.5000 |
0.3157 USDT |
0.3151 USDT |
0.3223 USDT |
0.3278 USDT |
| 2024-04-22 |
0.3366 USDT |
122,868.6500 |
0.3294 USDT |
0.3257 USDT |
0.3336 USDT |
0.3363 USDT |
| 2024-04-21 |
0.3455 USDT |
108,827.0300 |
0.3451 USDT |
0.3417 USDT |
0.3501 USDT |
0.3451 USDT |
| 2024-04-20 |
0.3765 USDT |
125,609.3000 |
0.3817 USDT |
0.3443 USDT |
0.3545 USDT |
0.3529 USDT |
| 2024-04-19 |
0.3911 USDT |
108,971.6800 |
0.3752 USDT |
0.3650 USDT |
0.3756 USDT |
0.3878 USDT |
| 2024-04-18 |
0.4054 USDT |
156,509.9600 |
0.3921 USDT |
0.3754 USDT |
0.3877 USDT |
0.3853 USDT |
| 2024-04-17 |
0.4045 USDT |
229,470.1900 |
0.4236 USDT |
0.3969 USDT |
0.4159 USDT |
0.4181 USDT |
| 2024-04-16 |
0.3946 USDT |
144,264.3400 |
0.3969 USDT |
0.3734 USDT |
0.3874 USDT |
0.3822 USDT |
| 2024-04-15 |
0.3670 USDT |
277,801.6400 |
0.3540 USDT |
0.3488 USDT |
0.3743 USDT |
0.3829 USDT |
| 2024-04-14 |
0.4135 USDT |
196,726.0900 |
0.4086 USDT |
0.3624 USDT |
0.3708 USDT |
0.3677 USDT |
| 2024-04-13 |
0.4077 USDT |
572,592.7700 |
0.3463 USDT |
0.3439 USDT |
0.3605 USDT |
0.4910 USDT |
| 2024-04-12 |
0.3134 USDT |
370,807.1300 |
0.2809 USDT |
0.2808 USDT |
0.2916 USDT |
0.3696 USDT |
| 2024-04-11 |
0.2802 USDT |
169,133.3400 |
0.2828 USDT |
0.2826 USDT |
0.2859 USDT |
0.2846 USDT |
| 2024-04-10 |
0.2914 USDT |
174,174.6400 |
0.2959 USDT |
0.2749 USDT |
0.2874 USDT |
0.2762 USDT |
| 2024-04-09 |
0.2649 USDT |
239,228.0300 |
0.2623 USDT |
0.2604 USDT |
0.2708 USDT |
0.2922 USDT |
| 2024-04-08 |
0.2776 USDT |
184,226.0200 |
0.2640 USDT |
0.2464 USDT |
0.2510 USDT |
0.2503 USDT |
| 2024-04-07 |
0.3263 USDT |
87,417.8200 |
0.3254 USDT |
0.3186 USDT |
0.3228 USDT |
0.3224 USDT |
| 2024-04-06 |
0.3435 USDT |
72,755.3900 |
0.3437 USDT |
0.3349 USDT |
0.3403 USDT |
0.3370 USDT |
| 2024-04-05 |
0.3577 USDT |
132,766.6000 |
0.3602 USDT |
0.3397 USDT |
0.3461 USDT |
0.3447 USDT |
| 2024-04-04 |
0.3458 USDT |
183,403.3200 |
0.3368 USDT |
0.3143 USDT |
0.3329 USDT |
0.3507 USDT |
| 2024-04-03 |
0.3553 USDT |
130,200.9500 |
0.3428 USDT |
0.3405 USDT |
0.3524 USDT |
0.3504 USDT |
| 2024-04-02 |
0.3494 USDT |
194,614.5000 |
0.3710 USDT |
0.3551 USDT |
0.3702 USDT |
0.3686 USDT |
| 2024-04-01 |
0.3003 USDT |
125,767.1700 |
0.3197 USDT |
0.3013 USDT |
0.3045 USDT |
0.3022 USDT |
| 2024-03-31 |
0.2859 USDT |
90,095.8200 |
0.2776 USDT |
0.2683 USDT |
0.2760 USDT |
0.2713 USDT |
| 2024-03-30 |
0.3022 USDT |
71,827.4600 |
0.2985 USDT |
0.2985 USDT |
0.3017 USDT |
0.3048 USDT |
| 2024-03-29 |
0.2978 USDT |
98,597.5100 |
0.2968 USDT |
0.2953 USDT |
0.3093 USDT |
0.3079 USDT |
| 2024-03-28 |
0.2982 USDT |
175,614.5200 |
0.2879 USDT |
0.2808 USDT |
0.2908 USDT |
0.2935 USDT |
| 2024-03-27 |
0.2949 USDT |
187,667.1800 |
0.2949 USDT |
0.2946 USDT |
0.3066 USDT |
0.3050 USDT |
| 2024-03-26 |
0.2855 USDT |
159,719.0400 |
0.2884 USDT |
0.2860 USDT |
0.2931 USDT |
0.2914 USDT |
| 2024-03-25 |
0.3085 USDT |
175,149.7100 |
0.2867 USDT |
0.2748 USDT |
0.2822 USDT |
0.2845 USDT |
| 2024-03-24 |
0.3544 USDT |
138,179.9900 |
0.3539 USDT |
0.3291 USDT |
0.3373 USDT |
0.3330 USDT |
| 2024-03-23 |
0.3626 USDT |
98,716.1800 |
0.3443 USDT |
0.3357 USDT |
0.3466 USDT |
0.3530 USDT |
| 2024-03-22 |
0.3431 USDT |
192,339.8000 |
0.3864 USDT |
0.3567 USDT |
0.3729 USDT |
0.3736 USDT |
| 2024-03-21 |
0.3225 USDT |
256,105.6200 |
0.3237 USDT |
0.3107 USDT |
0.3243 USDT |
0.3239 USDT |
| 2024-03-20 |
0.4202 USDT |
383,253.2900 |
0.4008 USDT |
0.3640 USDT |
0.3867 USDT |
0.3874 USDT |
| 2024-03-19 |
0.3883 USDT |
222,083.9600 |
0.4063 USDT |
0.3830 USDT |
0.4005 USDT |
0.3944 USDT |
| 2024-03-18 |
0.3274 USDT |
184,997.9800 |
0.3437 USDT |
0.3299 USDT |
0.3412 USDT |
0.3392 USDT |
| 2024-03-17 |
0.3318 USDT |
156,670.5800 |
0.3194 USDT |
0.3036 USDT |
0.3103 USDT |
0.3076 USDT |
| 2024-03-16 |
0.3086 USDT |
278,498.4000 |
0.3143 USDT |
0.3125 USDT |
0.3247 USDT |
0.3425 USDT |
| 2024-03-15 |
0.2986 USDT |
242,560.4100 |
0.3009 USDT |
0.2751 USDT |
0.2959 USDT |
0.2936 USDT |
| 2024-03-14 |
0.2589 USDT |
330,237.7700 |
0.2658 USDT |
0.2560 USDT |
0.2689 USDT |
0.2870 USDT |
| 2024-03-13 |
0.2428 USDT |
140,039.6600 |
0.2470 USDT |
0.2394 USDT |
0.2464 USDT |
0.2445 USDT |
| 2024-03-12 |
0.2464 USDT |
310,197.0100 |
0.2411 USDT |
0.2362 USDT |
0.2494 USDT |
0.2481 USDT |
| 2024-03-11 |
0.2581 USDT |
141,152.5300 |
0.2435 USDT |
0.2310 USDT |
0.2403 USDT |
0.2380 USDT |
| 2024-03-10 |
0.2667 USDT |
115,125.1700 |
0.2657 USDT |
0.2644 USDT |
0.2696 USDT |
0.2765 USDT |
| 2024-03-09 |
0.2680 USDT |
65,984.8200 |
0.2723 USDT |
0.2672 USDT |
0.2685 USDT |
0.2676 USDT |
| 2024-03-08 |
0.2680 USDT |
358,859.6200 |
0.2621 USDT |
0.2515 USDT |
0.2618 USDT |
0.2699 USDT |