Identifier on DigiFinex: eth3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
0.0543 USDT |
738,928.0400 |
0.0580 USDT |
0.0580 USDT |
0.0642 USDT |
0.0616 USDT |
| 2021-06-20 |
0.0449 USDT |
370,949.8200 |
0.0387 USDT |
0.0377 USDT |
0.0393 USDT |
0.0393 USDT |
| 2021-06-19 |
0.0414 USDT |
258,446.2200 |
0.0414 USDT |
0.0409 USDT |
0.0421 USDT |
0.0434 USDT |
| 2021-06-18 |
0.0397 USDT |
556,549.0600 |
0.0461 USDT |
0.0419 USDT |
0.0432 USDT |
0.0431 USDT |
| 2021-06-17 |
0.0346 USDT |
330,026.2900 |
0.0363 USDT |
0.0347 USDT |
0.0357 USDT |
0.0350 USDT |
| 2021-06-16 |
0.0320 USDT |
317,035.3400 |
0.0342 USDT |
0.0333 USDT |
0.0343 USDT |
0.0362 USDT |
| 2021-06-15 |
0.0279 USDT |
146,729.7400 |
0.0293 USDT |
0.0282 USDT |
0.0287 USDT |
0.0287 USDT |
| 2021-06-14 |
0.0300 USDT |
228,442.0000 |
0.0294 USDT |
0.0283 USDT |
0.0288 USDT |
0.0284 USDT |
| 2021-06-13 |
0.0354 USDT |
457,612.1600 |
0.0301 USDT |
0.0292 USDT |
0.0306 USDT |
0.0313 USDT |
| 2021-06-12 |
0.0379 USDT |
249,417.6700 |
0.0353 USDT |
0.0348 USDT |
0.0357 USDT |
0.0359 USDT |
| 2021-06-11 |
0.0345 USDT |
450,535.8000 |
0.0353 USDT |
0.0352 USDT |
0.0362 USDT |
0.0389 USDT |
| 2021-06-10 |
0.0317 USDT |
491,808.5600 |
0.0333 USDT |
0.0323 USDT |
0.0328 USDT |
0.0326 USDT |
| 2021-06-09 |
0.0319 USDT |
64,905.2800 |
0.0303 USDT |
0.0283 USDT |
0.0297 USDT |
0.0289 USDT |
| 2021-06-08 |
0.0348 USDT |
38,571.9400 |
0.0320 USDT |
0.0317 USDT |
0.0326 USDT |
0.0326 USDT |
| 2021-06-07 |
0.0266 USDT |
76,911.7800 |
0.0268 USDT |
0.0264 USDT |
0.0294 USDT |
0.0302 USDT |
| 2021-06-06 |
0.0284 USDT |
28,054.9700 |
0.0286 USDT |
0.0274 USDT |
0.0281 USDT |
0.0277 USDT |
| 2021-06-05 |
0.0292 USDT |
52,638.8500 |
0.0303 USDT |
0.0303 USDT |
0.0322 USDT |
0.0310 USDT |
| 2021-06-04 |
0.0295 USDT |
28,793.9000 |
0.0294 USDT |
0.0276 USDT |
0.0282 USDT |
0.0282 USDT |
| 2021-06-03 |
0.0270 USDT |
39,585.3300 |
0.0263 USDT |
0.0248 USDT |
0.0257 USDT |
0.0249 USDT |
| 2021-06-02 |
0.0311 USDT |
51,169.1300 |
0.0283 USDT |
0.0281 USDT |
0.0298 USDT |
0.0303 USDT |
| 2021-06-01 |
0.0353 USDT |
28,794.7900 |
0.0383 USDT |
0.0356 USDT |
0.0372 USDT |
0.0359 USDT |
| 2021-05-31 |
0.0449 USDT |
72,592.5700 |
0.0361 USDT |
0.0296 USDT |
0.0347 USDT |
0.0324 USDT |
| 2021-05-30 |
0.0668 USDT |
119,723.0800 |
0.0533 USDT |
0.0499 USDT |
0.0530 USDT |
0.0529 USDT |
| 2021-05-29 |
0.0727 USDT |
72,982.9500 |
0.0869 USDT |
0.0816 USDT |
0.0854 USDT |
0.0826 USDT |
| 2021-05-28 |
0.0683 USDT |
70,627.0500 |
0.0691 USDT |
0.0671 USDT |
0.0757 USDT |
0.0802 USDT |
| 2021-05-27 |
0.0564 USDT |
30,659.7000 |
0.0548 USDT |
0.0529 USDT |
0.0538 USDT |
0.0534 USDT |
| 2021-05-26 |
0.0622 USDT |
49,489.7800 |
0.0593 USDT |
0.0545 USDT |
0.0562 USDT |
0.0547 USDT |
| 2021-05-25 |
0.0924 USDT |
73,514.0200 |
0.0952 USDT |
0.0800 USDT |
0.0835 USDT |
0.0804 USDT |
| 2021-05-24 |
0.1786 USDT |
93,429.8300 |
0.0963 USDT |
0.0909 USDT |
0.0998 USDT |
0.0985 USDT |
| 2021-05-23 |
0.3442 USDT |
130,019.9300 |
0.3676 USDT |
0.2795 USDT |
0.3063 USDT |
0.3036 USDT |
| 2021-05-22 |
0.2590 USDT |
42,135.3400 |
0.2228 USDT |
0.2137 USDT |
0.2260 USDT |
0.2268 USDT |
| 2021-05-21 |
0.2839 USDT |
200,615.9100 |
0.3326 USDT |
0.2614 USDT |
0.2882 USDT |
0.2653 USDT |
| 2021-05-20 |
0.2866 USDT |
90,547.1100 |
0.2542 USDT |
0.2187 USDT |
0.2386 USDT |
0.2307 USDT |
| 2021-05-19 |
0.2038 USDT |
277,928.0800 |
0.1980 USDT |
0.1964 USDT |
0.2286 USDT |
0.3230 USDT |
| 2021-05-18 |
0.1540 USDT |
46,996.9900 |
0.1455 USDT |
0.1363 USDT |
0.1449 USDT |
0.1429 USDT |
| 2021-05-17 |
0.1757 USDT |
65,441.9100 |
0.1580 USDT |
0.1580 USDT |
0.1862 USDT |
0.1934 USDT |
| 2021-05-16 |
0.1440 USDT |
70,023.2800 |
0.1830 USDT |
0.1518 USDT |
0.1659 USDT |
0.1542 USDT |
| 2021-05-15 |
0.1218 USDT |
38,204.8200 |
0.1249 USDT |
0.1229 USDT |
0.1324 USDT |
0.1389 USDT |
| 2021-05-14 |
0.1217 USDT |
45,220.5200 |
0.1081 USDT |
0.1037 USDT |
0.1096 USDT |
0.1043 USDT |
| 2021-05-13 |
0.1389 USDT |
37,120.8600 |
0.1438 USDT |
0.1367 USDT |
0.1458 USDT |
0.1435 USDT |
| 2021-05-12 |
0.1147 USDT |
123,857.1300 |
0.1160 USDT |
0.1058 USDT |
0.1297 USDT |
0.1311 USDT |
| 2021-05-11 |
0.1344 USDT |
62,204.2800 |
0.1182 USDT |
0.1177 USDT |
0.1188 USDT |
0.1186 USDT |
| 2021-05-10 |
0.1335 USDT |
189,699.4700 |
0.1227 USDT |
0.1205 USDT |
0.1336 USDT |
0.1296 USDT |
| 2021-05-09 |
0.1510 USDT |
35,055.8400 |
0.1474 USDT |
0.1427 USDT |
0.1472 USDT |
0.1472 USDT |
| 2021-05-08 |
0.1800 USDT |
51,792.4800 |
0.1563 USDT |
0.1433 USDT |
0.1558 USDT |
0.1495 USDT |
| 2021-05-07 |
0.2161 USDT |
40,136.9900 |
0.2069 USDT |
0.2052 USDT |
0.2132 USDT |
0.2121 USDT |
| 2021-05-06 |
0.2153 USDT |
145,873.6200 |
0.2033 USDT |
0.1937 USDT |
0.2049 USDT |
0.2175 USDT |
| 2021-05-05 |
0.2501 USDT |
47,883.8700 |
0.2238 USDT |
0.2178 USDT |
0.2256 USDT |
0.2219 USDT |
| 2021-05-04 |
0.2574 USDT |
86,010.4500 |
0.2366 USDT |
0.2337 USDT |
0.2518 USDT |
0.2750 USDT |
| 2021-05-03 |
0.3062 USDT |
59,258.2100 |
0.2651 USDT |
0.2488 USDT |
0.2636 USDT |
0.2504 USDT |