Identifier on DigiFinex: ftm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.1805 USDT |
330,243.9955 |
0.2027 USDT |
0.1915 USDT |
0.2021 USDT |
0.1960 USDT |
| 2024-04-18 |
0.1774 USDT |
354,918.5474 |
0.1904 USDT |
0.1776 USDT |
0.1871 USDT |
0.1912 USDT |
| 2024-04-17 |
0.1841 USDT |
1,032,211.4312 |
0.1816 USDT |
0.1640 USDT |
0.1841 USDT |
0.1880 USDT |
| 2024-04-16 |
0.1755 USDT |
536,526.2499 |
0.1842 USDT |
0.1778 USDT |
0.1892 USDT |
0.1970 USDT |
| 2024-04-15 |
0.2037 USDT |
875,623.8481 |
0.2174 USDT |
0.1486 USDT |
0.1705 USDT |
0.1673 USDT |
| 2024-04-14 |
0.1741 USDT |
875,130.6419 |
0.1919 USDT |
0.1665 USDT |
0.1956 USDT |
0.1957 USDT |
| 2024-04-13 |
0.1935 USDT |
4,127,711.2704 |
0.2847 USDT |
0.1168 USDT |
0.1514 USDT |
0.1478 USDT |
| 2024-04-12 |
0.3474 USDT |
1,235,913.1744 |
0.5284 USDT |
0.2255 USDT |
0.2905 USDT |
0.2809 USDT |
| 2024-04-11 |
0.6545 USDT |
101,015.1412 |
0.6013 USDT |
0.5328 USDT |
0.5691 USDT |
0.5746 USDT |
| 2024-04-10 |
0.7421 USDT |
103,638.6093 |
0.7382 USDT |
0.6720 USDT |
0.6997 USDT |
0.7490 USDT |
| 2024-04-09 |
0.7020 USDT |
226,233.0391 |
0.7055 USDT |
0.6581 USDT |
0.7256 USDT |
0.7983 USDT |
| 2024-04-08 |
0.5904 USDT |
72,783.4954 |
0.6500 USDT |
0.6205 USDT |
0.6462 USDT |
0.6517 USDT |
| 2024-04-07 |
0.5449 USDT |
70,202.3455 |
0.5478 USDT |
0.4937 USDT |
0.5049 USDT |
0.5012 USDT |
| 2024-04-06 |
0.4505 USDT |
81,846.7596 |
0.4528 USDT |
0.4361 USDT |
0.4528 USDT |
0.4698 USDT |
| 2024-04-05 |
0.4357 USDT |
123,144.8664 |
0.4200 USDT |
0.4031 USDT |
0.4189 USDT |
0.4209 USDT |
| 2024-04-04 |
0.5000 USDT |
108,156.5421 |
0.5570 USDT |
0.4955 USDT |
0.5056 USDT |
0.5046 USDT |
| 2024-04-03 |
0.5210 USDT |
91,460.6060 |
0.4808 USDT |
0.4435 USDT |
0.4678 USDT |
0.4577 USDT |
| 2024-04-02 |
0.6128 USDT |
105,317.9235 |
0.5998 USDT |
0.5542 USDT |
0.5781 USDT |
0.5670 USDT |
| 2024-04-01 |
0.7141 USDT |
78,833.8666 |
0.6627 USDT |
0.6247 USDT |
0.6648 USDT |
0.7415 USDT |
| 2024-03-31 |
0.8041 USDT |
71,357.7417 |
0.8916 USDT |
0.8277 USDT |
0.8572 USDT |
0.8474 USDT |
| 2024-03-30 |
0.7628 USDT |
50,110.8721 |
0.7703 USDT |
0.7069 USDT |
0.7278 USDT |
0.7188 USDT |
| 2024-03-29 |
0.8604 USDT |
67,588.6482 |
0.8617 USDT |
0.7928 USDT |
0.8334 USDT |
0.7950 USDT |
| 2024-03-28 |
0.9258 USDT |
52,143.1206 |
0.9808 USDT |
0.8715 USDT |
0.8911 USDT |
0.8810 USDT |
| 2024-03-27 |
1.0276 USDT |
52,826.8902 |
0.8774 USDT |
0.8732 USDT |
0.9198 USDT |
0.9308 USDT |
| 2024-03-26 |
1.2548 USDT |
51,272.5886 |
1.1748 USDT |
1.0602 USDT |
1.1187 USDT |
1.1127 USDT |
| 2024-03-25 |
1.3032 USDT |
66,169.8476 |
1.6572 USDT |
1.3431 USDT |
1.3763 USDT |
1.3715 USDT |
| 2024-03-24 |
1.0933 USDT |
61,018.0794 |
1.0719 USDT |
1.0215 USDT |
1.0609 USDT |
1.1599 USDT |
| 2024-03-23 |
1.2473 USDT |
25,027.3318 |
1.1514 USDT |
1.1211 USDT |
1.1513 USDT |
1.1506 USDT |
| 2024-03-22 |
1.4434 USDT |
105,638.4934 |
1.3519 USDT |
1.2763 USDT |
1.3994 USDT |
1.3270 USDT |
| 2024-03-21 |
1.2869 USDT |
189,101.7636 |
1.2089 USDT |
1.1042 USDT |
1.2628 USDT |
1.3628 USDT |
| 2024-03-20 |
0.9988 USDT |
242,475.5513 |
0.8916 USDT |
0.7801 USDT |
0.8420 USDT |
1.2036 USDT |
| 2024-03-19 |
0.8624 USDT |
278,457.5981 |
0.8833 USDT |
0.8487 USDT |
0.9436 USDT |
1.2376 USDT |
| 2024-03-18 |
0.8385 USDT |
174,671.1372 |
0.8398 USDT |
0.8010 USDT |
0.8709 USDT |
0.9885 USDT |
| 2024-03-17 |
0.7410 USDT |
115,547.8536 |
0.8908 USDT |
0.7706 USDT |
0.8157 USDT |
0.8047 USDT |
| 2024-03-16 |
0.8785 USDT |
279,517.9570 |
0.7811 USDT |
0.6042 USDT |
0.6505 USDT |
0.6385 USDT |
| 2024-03-15 |
0.6430 USDT |
247,478.9989 |
0.6169 USDT |
0.6169 USDT |
0.6871 USDT |
0.7942 USDT |
| 2024-03-14 |
0.8770 USDT |
197,047.3887 |
0.8821 USDT |
0.6519 USDT |
0.7314 USDT |
0.7314 USDT |
| 2024-03-13 |
0.8566 USDT |
156,954.0433 |
0.7979 USDT |
0.7979 USDT |
0.9311 USDT |
0.9757 USDT |
| 2024-03-12 |
0.7244 USDT |
214,687.9131 |
0.7651 USDT |
0.6082 USDT |
0.7360 USDT |
0.7617 USDT |
| 2024-03-11 |
0.7338 USDT |
68,454.2363 |
0.7970 USDT |
0.7534 USDT |
0.7712 USDT |
0.7854 USDT |
| 2024-03-10 |
0.7044 USDT |
64,365.6837 |
0.6791 USDT |
0.5961 USDT |
0.6302 USDT |
0.6252 USDT |
| 2024-03-09 |
0.8087 USDT |
56,915.7805 |
0.7813 USDT |
0.7456 USDT |
0.7640 USDT |
0.7753 USDT |
| 2024-03-08 |
0.8320 USDT |
228,140.9213 |
0.8115 USDT |
0.6757 USDT |
0.7861 USDT |
0.8035 USDT |
| 2024-03-07 |
0.7577 USDT |
169,168.2227 |
0.8073 USDT |
0.7640 USDT |
0.8179 USDT |
0.9177 USDT |
| 2024-03-06 |
0.4342 USDT |
242,095.1022 |
0.5329 USDT |
0.4854 USDT |
0.5238 USDT |
0.5380 USDT |
| 2024-03-05 |
0.4784 USDT |
1,381,456.8147 |
0.6447 USDT |
0.2784 USDT |
0.3962 USDT |
0.3962 USDT |
| 2024-03-04 |
0.5898 USDT |
276,959.4459 |
0.5854 USDT |
0.4317 USDT |
0.4789 USDT |
0.4766 USDT |
| 2024-03-03 |
0.3143 USDT |
436,808.4866 |
0.2886 USDT |
0.2835 USDT |
0.3130 USDT |
0.4653 USDT |
| 2024-03-02 |
0.2767 USDT |
254,905.8885 |
0.3028 USDT |
0.2821 USDT |
0.2982 USDT |
0.3147 USDT |
| 2024-03-01 |
0.2282 USDT |
225,068.1027 |
0.2577 USDT |
0.2306 USDT |
0.2406 USDT |
0.2381 USDT |