Identifier on DigiFinex: ftm3l_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-19 |
0.8560 USDT |
134,158.3050 |
0.9735 USDT |
0.7883 USDT |
0.8875 USDT |
0.8525 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 |
2024-02-29 |
0.2284 USDT |
370,554.9366 |
0.2237 USDT |
0.1907 USDT |
0.2103 USDT |
0.2101 USDT |
2024-02-28 |
0.2187 USDT |
540,970.9589 |
0.2227 USDT |
0.1886 USDT |
0.2128 USDT |
0.2280 USDT |
2024-02-27 |
0.1941 USDT |
161,515.4320 |
0.1842 USDT |
0.1840 USDT |
0.1894 USDT |
0.1996 USDT |
2024-02-26 |
0.1671 USDT |
229,341.2927 |
0.1683 USDT |
0.1666 USDT |
0.1757 USDT |
0.1807 USDT |
2024-02-25 |
0.1626 USDT |
189,440.8465 |
0.1602 USDT |
0.1574 USDT |
0.1636 USDT |
0.1651 USDT |
2024-02-24 |
0.1489 USDT |
147,268.3632 |
0.1614 USDT |
0.1614 USDT |
0.1669 USDT |
0.1665 USDT |
2024-02-23 |
0.1426 USDT |
317,276.1457 |
0.1379 USDT |
0.1285 USDT |
0.1385 USDT |
0.1436 USDT |
2024-02-22 |
0.1552 USDT |
175,099.0996 |
0.1621 USDT |
0.1496 USDT |
0.1546 USDT |
0.1502 USDT |
2024-02-21 |
0.1508 USDT |
283,939.7986 |
0.1391 USDT |
0.1350 USDT |
0.1414 USDT |
0.1407 USDT |
2024-02-20 |
0.1735 USDT |
183,267.5279 |
0.1582 USDT |
0.1547 USDT |
0.1590 USDT |
0.1719 USDT |
2024-02-19 |
0.1854 USDT |
133,320.2140 |
0.1821 USDT |
0.1760 USDT |
0.1821 USDT |
0.1849 USDT |
2024-02-18 |
0.1603 USDT |
140,545.0698 |
0.1657 USDT |
0.1619 USDT |
0.1671 USDT |
0.1749 USDT |
2024-02-17 |
0.1488 USDT |
126,502.3759 |
0.1435 USDT |
0.1427 USDT |
0.1463 USDT |
0.1484 USDT |
2024-02-16 |
0.1658 USDT |
138,580.8705 |
0.1574 USDT |
0.1544 USDT |
0.1576 USDT |
0.1572 USDT |
2024-02-15 |
0.1660 USDT |
209,353.9625 |
0.1656 USDT |
0.1595 USDT |
0.1689 USDT |
0.1692 USDT |
2024-02-14 |
0.1609 USDT |
112,001.9603 |
0.1607 USDT |
0.1581 USDT |
0.1612 USDT |
0.1648 USDT |
2024-02-13 |
0.1470 USDT |
142,803.0264 |
0.1418 USDT |
0.1416 USDT |
0.1447 USDT |
0.1461 USDT |
2024-02-12 |
0.1412 USDT |
233,330.9167 |
0.1485 USDT |
0.1479 USDT |
0.1556 USDT |
0.1544 USDT |
2024-02-11 |
0.1498 USDT |
153,612.1135 |
0.1445 USDT |
0.1371 USDT |
0.1413 USDT |
0.1401 USDT |
2024-02-10 |
0.1499 USDT |
198,836.0393 |
0.1443 USDT |
0.1441 USDT |
0.1482 USDT |
0.1534 USDT |
2024-02-09 |
0.1426 USDT |
265,044.5507 |
0.1508 USDT |
0.1478 USDT |
0.1570 USDT |
0.1591 USDT |
2024-02-08 |
0.1251 USDT |
292,643.0144 |
0.1245 USDT |
0.1194 USDT |
0.1258 USDT |
0.1256 USDT |
2024-02-07 |
0.1140 USDT |
229,592.4755 |
0.1164 USDT |
0.1161 USDT |
0.1196 USDT |
0.1231 USDT |
2024-02-06 |
0.1150 USDT |
212,275.1457 |
0.1120 USDT |
0.1105 USDT |
0.1137 USDT |
0.1152 USDT |
2024-02-05 |
0.1121 USDT |
288,514.8004 |
0.1191 USDT |
0.1118 USDT |
0.1141 USDT |
0.1143 USDT |
2024-02-04 |
0.1109 USDT |
190,890.3986 |
0.1100 USDT |
0.1089 USDT |
0.1107 USDT |
0.1117 USDT |
2024-02-03 |
0.1183 USDT |
195,283.5410 |
0.1170 USDT |
0.1121 USDT |
0.1169 USDT |
0.1165 USDT |
2024-02-02 |
0.1181 USDT |
182,894.2290 |
0.1154 USDT |
0.1137 USDT |
0.1162 USDT |
0.1197 USDT |
2024-02-01 |
0.1093 USDT |
224,256.3020 |
0.1097 USDT |
0.1084 USDT |
0.1115 USDT |
0.1130 USDT |
2024-01-31 |
0.1224 USDT |
473,142.7023 |
0.1256 USDT |
0.1090 USDT |
0.1161 USDT |
0.1121 USDT |
2024-01-30 |
0.1481 USDT |
314,650.5962 |
0.1411 USDT |
0.1382 USDT |
0.1425 USDT |
0.1498 USDT |