Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
0.0043 USDT |
605,542.5000 |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0045 USDT |
| 2021-08-10 |
0.0046 USDT |
528,718.9900 |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2021-08-09 |
0.0052 USDT |
844,639.7900 |
0.0050 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2021-08-08 |
0.0051 USDT |
450,323.3300 |
0.0056 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2021-08-07 |
0.0054 USDT |
793,091.5200 |
0.0052 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2021-08-06 |
0.0069 USDT |
362,476.4100 |
0.0062 USDT |
0.0062 USDT |
0.0064 USDT |
0.0065 USDT |
| 2021-08-05 |
0.0079 USDT |
518,357.1700 |
0.0071 USDT |
0.0068 USDT |
0.0071 USDT |
0.0070 USDT |
| 2021-08-04 |
0.0092 USDT |
505,978.5100 |
0.0080 USDT |
0.0075 USDT |
0.0080 USDT |
0.0078 USDT |
| 2021-08-03 |
0.0104 USDT |
389,213.6100 |
0.0106 USDT |
0.0101 USDT |
0.0103 USDT |
0.0103 USDT |
| 2021-08-02 |
0.0095 USDT |
325,264.4100 |
0.0094 USDT |
0.0090 USDT |
0.0092 USDT |
0.0091 USDT |
| 2021-08-01 |
0.0096 USDT |
412,962.6700 |
0.0088 USDT |
0.0087 USDT |
0.0090 USDT |
0.0095 USDT |
| 2021-07-31 |
0.0114 USDT |
220,855.1500 |
0.0104 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2021-07-30 |
0.0133 USDT |
664,795.1300 |
0.0126 USDT |
0.0114 USDT |
0.0120 USDT |
0.0119 USDT |
| 2021-07-29 |
0.0155 USDT |
98,426.1100 |
0.0153 USDT |
0.0149 USDT |
0.0153 USDT |
0.0149 USDT |
| 2021-07-28 |
0.0157 USDT |
206,849.3400 |
0.0157 USDT |
0.0153 USDT |
0.0158 USDT |
0.0159 USDT |
| 2021-07-27 |
0.0174 USDT |
163,070.3300 |
0.0173 USDT |
0.0164 USDT |
0.0169 USDT |
0.0168 USDT |
| 2021-07-26 |
0.0161 USDT |
237,797.2700 |
0.0175 USDT |
0.0169 USDT |
0.0176 USDT |
0.0175 USDT |
| 2021-07-25 |
0.0204 USDT |
159,878.5900 |
0.0203 USDT |
0.0198 USDT |
0.0203 USDT |
0.0200 USDT |
| 2021-07-24 |
0.0209 USDT |
251,063.8300 |
0.0205 USDT |
0.0199 USDT |
0.0203 USDT |
0.0202 USDT |
| 2021-07-23 |
0.0243 USDT |
140,237.6500 |
0.0251 USDT |
0.0238 USDT |
0.0239 USDT |
0.0238 USDT |
| 2021-07-22 |
0.0267 USDT |
140,126.4100 |
0.0252 USDT |
0.0252 USDT |
0.0258 USDT |
0.0258 USDT |
| 2021-07-21 |
0.0314 USDT |
254,377.8600 |
0.0289 USDT |
0.0273 USDT |
0.0276 USDT |
0.0275 USDT |
| 2021-07-20 |
0.0461 USDT |
268,636.6200 |
0.0382 USDT |
0.0372 USDT |
0.0382 USDT |
0.0394 USDT |
| 2021-07-19 |
0.0425 USDT |
198,371.0000 |
0.0448 USDT |
0.0446 USDT |
0.0453 USDT |
0.0449 USDT |
| 2021-07-18 |
0.0380 USDT |
293,193.5700 |
0.0404 USDT |
0.0384 USDT |
0.0406 USDT |
0.0405 USDT |
| 2021-07-17 |
0.0416 USDT |
182,768.2900 |
0.0397 USDT |
0.0394 USDT |
0.0404 USDT |
0.0402 USDT |
| 2021-07-16 |
0.0406 USDT |
223,796.3800 |
0.0398 USDT |
0.0395 USDT |
0.0407 USDT |
0.0407 USDT |
| 2021-07-15 |
0.0388 USDT |
219,933.6100 |
0.0401 USDT |
0.0390 USDT |
0.0400 USDT |
0.0397 USDT |
| 2021-07-14 |
0.0396 USDT |
197,401.9100 |
0.0364 USDT |
0.0353 USDT |
0.0363 USDT |
0.0359 USDT |
| 2021-07-13 |
0.0370 USDT |
300,464.2500 |
0.0392 USDT |
0.0386 USDT |
0.0400 USDT |
0.0393 USDT |
| 2021-07-12 |
0.0324 USDT |
192,380.3000 |
0.0351 USDT |
0.0344 USDT |
0.0350 USDT |
0.0349 USDT |
| 2021-07-11 |
0.0309 USDT |
242,116.7900 |
0.0305 USDT |
0.0286 USDT |
0.0297 USDT |
0.0300 USDT |
| 2021-07-10 |
0.0313 USDT |
173,669.2000 |
0.0322 USDT |
0.0307 USDT |
0.0313 USDT |
0.0311 USDT |
| 2021-07-09 |
0.0314 USDT |
360,400.9700 |
0.0307 USDT |
0.0293 USDT |
0.0296 USDT |
0.0296 USDT |
| 2021-07-08 |
0.0283 USDT |
240,005.8700 |
0.0300 USDT |
0.0298 USDT |
0.0309 USDT |
0.0322 USDT |
| 2021-07-07 |
0.0230 USDT |
223,675.3100 |
0.0226 USDT |
0.0225 USDT |
0.0228 USDT |
0.0236 USDT |
| 2021-07-06 |
0.0257 USDT |
233,380.9300 |
0.0240 USDT |
0.0240 USDT |
0.0248 USDT |
0.0251 USDT |
| 2021-07-05 |
0.0270 USDT |
385,088.7700 |
0.0281 USDT |
0.0269 USDT |
0.0281 USDT |
0.0274 USDT |
| 2021-07-04 |
0.0259 USDT |
229,908.2300 |
0.0239 USDT |
0.0229 USDT |
0.0235 USDT |
0.0235 USDT |
| 2021-07-03 |
0.0300 USDT |
218,638.6000 |
0.0287 USDT |
0.0285 USDT |
0.0298 USDT |
0.0292 USDT |
| 2021-07-02 |
0.0358 USDT |
238,250.3600 |
0.0341 USDT |
0.0321 USDT |
0.0340 USDT |
0.0321 USDT |
| 2021-07-01 |
0.0329 USDT |
254,662.1200 |
0.0338 USDT |
0.0330 USDT |
0.0337 USDT |
0.0345 USDT |
| 2021-06-30 |
0.0329 USDT |
556,284.3900 |
0.0292 USDT |
0.0275 USDT |
0.0293 USDT |
0.0289 USDT |
| 2021-06-29 |
0.0339 USDT |
282,473.7100 |
0.0307 USDT |
0.0304 USDT |
0.0321 USDT |
0.0321 USDT |
| 2021-06-28 |
0.0412 USDT |
469,374.4000 |
0.0355 USDT |
0.0351 USDT |
0.0363 USDT |
0.0382 USDT |
| 2021-06-27 |
0.0579 USDT |
511,199.9900 |
0.0598 USDT |
0.0493 USDT |
0.0589 USDT |
0.0495 USDT |
| 2021-06-26 |
0.0660 USDT |
244,876.1200 |
0.0668 USDT |
0.0634 USDT |
0.0647 USDT |
0.0644 USDT |
| 2021-06-25 |
0.0572 USDT |
624,916.5000 |
0.0580 USDT |
0.0578 USDT |
0.0607 USDT |
0.0623 USDT |
| 2021-06-24 |
0.0515 USDT |
282,424.2300 |
0.0471 USDT |
0.0467 USDT |
0.0481 USDT |
0.0491 USDT |
| 2021-06-23 |
0.0517 USDT |
459,998.6800 |
0.0541 USDT |
0.0513 USDT |
0.0535 USDT |
0.0521 USDT |