Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.3216 USDT |
28,011.1600 |
0.3195 USDT |
0.3155 USDT |
0.3179 USDT |
0.3179 USDT |
| 2024-05-18 |
0.3230 USDT |
47,805.0700 |
0.3232 USDT |
0.3184 USDT |
0.3220 USDT |
0.3205 USDT |
| 2024-05-17 |
0.3531 USDT |
123,790.4600 |
0.3341 USDT |
0.3213 USDT |
0.3294 USDT |
0.3313 USDT |
| 2024-05-16 |
0.3675 USDT |
77,695.1900 |
0.3843 USDT |
0.3764 USDT |
0.3822 USDT |
0.3862 USDT |
| 2024-05-15 |
0.3838 USDT |
85,677.6700 |
0.3729 USDT |
0.3528 USDT |
0.3584 USDT |
0.3565 USDT |
| 2024-05-14 |
0.3985 USDT |
115,477.0800 |
0.4057 USDT |
0.3944 USDT |
0.4067 USDT |
0.4052 USDT |
| 2024-05-13 |
0.3895 USDT |
67,459.0300 |
0.3752 USDT |
0.3741 USDT |
0.3844 USDT |
0.3866 USDT |
| 2024-05-12 |
0.3961 USDT |
56,315.3000 |
0.3911 USDT |
0.3844 USDT |
0.3946 USDT |
0.3935 USDT |
| 2024-05-11 |
0.4013 USDT |
67,819.6800 |
0.4060 USDT |
0.3886 USDT |
0.3965 USDT |
0.4005 USDT |
| 2024-05-10 |
0.3742 USDT |
154,473.6900 |
0.3593 USDT |
0.3582 USDT |
0.3633 USDT |
0.4029 USDT |
| 2024-05-09 |
0.3755 USDT |
104,895.1200 |
0.3801 USDT |
0.3593 USDT |
0.3635 USDT |
0.3629 USDT |
| 2024-05-08 |
0.3672 USDT |
113,417.2700 |
0.3614 USDT |
0.3599 USDT |
0.3679 USDT |
0.3767 USDT |
| 2024-05-07 |
0.3471 USDT |
98,896.2500 |
0.3406 USDT |
0.3362 USDT |
0.3482 USDT |
0.3549 USDT |
| 2024-05-06 |
0.3309 USDT |
94,204.5800 |
0.3484 USDT |
0.3424 USDT |
0.3462 USDT |
0.3455 USDT |
| 2024-05-05 |
0.3325 USDT |
109,488.3700 |
0.3285 USDT |
0.3192 USDT |
0.3260 USDT |
0.3268 USDT |
| 2024-05-04 |
0.3340 USDT |
60,028.8800 |
0.3343 USDT |
0.3261 USDT |
0.3322 USDT |
0.3376 USDT |
| 2024-05-03 |
0.3725 USDT |
85,889.8700 |
0.3556 USDT |
0.3467 USDT |
0.3535 USDT |
0.3514 USDT |
| 2024-05-02 |
0.3935 USDT |
108,721.4900 |
0.3822 USDT |
0.3733 USDT |
0.3827 USDT |
0.3831 USDT |
| 2024-05-01 |
0.4100 USDT |
222,853.4800 |
0.4281 USDT |
0.3761 USDT |
0.4144 USDT |
0.4121 USDT |
| 2024-04-30 |
0.3693 USDT |
157,189.4700 |
0.3929 USDT |
0.3755 USDT |
0.3861 USDT |
0.3794 USDT |
| 2024-04-29 |
0.3210 USDT |
106,705.0800 |
0.3435 USDT |
0.3252 USDT |
0.3319 USDT |
0.3304 USDT |
| 2024-04-28 |
0.2937 USDT |
89,769.9500 |
0.2880 USDT |
0.2817 USDT |
0.2898 USDT |
0.3031 USDT |
| 2024-04-27 |
0.3378 USDT |
139,107.4000 |
0.3426 USDT |
0.3000 USDT |
0.3129 USDT |
0.3120 USDT |
| 2024-04-26 |
0.3442 USDT |
112,127.5200 |
0.3427 USDT |
0.3358 USDT |
0.3434 USDT |
0.3420 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 |