Identifier on DigiFinex: ftm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
0.0030 USDT |
10,050,975.7066 |
0.0031 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2022-03-07 |
0.0033 USDT |
15,127,039.4169 |
0.0028 USDT |
0.0027 USDT |
0.0029 USDT |
0.0031 USDT |
| 2022-03-06 |
0.0042 USDT |
12,234,514.4642 |
0.0037 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2022-03-05 |
0.0060 USDT |
2,996,330.3245 |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2022-03-04 |
0.0073 USDT |
8,190,424.4197 |
0.0066 USDT |
0.0058 USDT |
0.0062 USDT |
0.0059 USDT |
| 2022-03-03 |
0.0093 USDT |
3,382,410.7341 |
0.0086 USDT |
0.0082 USDT |
0.0086 USDT |
0.0089 USDT |
| 2022-03-02 |
0.0103 USDT |
2,410,033.1637 |
0.0107 USDT |
0.0104 USDT |
0.0108 USDT |
0.0111 USDT |
| 2022-03-01 |
0.0087 USDT |
3,692,265.2409 |
0.0087 USDT |
0.0081 USDT |
0.0088 USDT |
0.0083 USDT |
| 2022-02-28 |
0.0062 USDT |
6,408,941.6329 |
0.0072 USDT |
0.0070 USDT |
0.0072 USDT |
0.0080 USDT |
| 2022-02-27 |
0.0069 USDT |
11,186,611.6120 |
0.0063 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2022-02-26 |
0.0074 USDT |
4,829,235.2020 |
0.0075 USDT |
0.0074 USDT |
0.0077 USDT |
0.0084 USDT |
| 2022-02-25 |
0.0056 USDT |
6,141,357.1754 |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0066 USDT |
| 2022-02-24 |
0.0042 USDT |
8,729,265.5548 |
0.0051 USDT |
0.0045 USDT |
0.0049 USDT |
0.0047 USDT |
| 2022-02-23 |
0.0068 USDT |
5,403,488.8204 |
0.0066 USDT |
0.0060 USDT |
0.0065 USDT |
0.0060 USDT |
| 2022-02-22 |
0.0057 USDT |
4,082,991.3491 |
0.0061 USDT |
0.0058 USDT |
0.0059 USDT |
0.0060 USDT |
| 2022-02-21 |
0.0078 USDT |
9,716,840.7557 |
0.0074 USDT |
0.0062 USDT |
0.0067 USDT |
0.0063 USDT |
| 2022-02-20 |
0.0084 USDT |
2,721,780.3113 |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0084 USDT |
| 2022-02-19 |
0.0103 USDT |
1,315,898.3844 |
0.0103 USDT |
0.0100 USDT |
0.0102 USDT |
0.0100 USDT |
| 2022-02-18 |
0.0111 USDT |
1,842,252.1088 |
0.0107 USDT |
0.0102 USDT |
0.0105 USDT |
0.0102 USDT |
| 2022-02-17 |
0.0133 USDT |
3,626,027.8594 |
0.0123 USDT |
0.0110 USDT |
0.0114 USDT |
0.0113 USDT |
| 2022-02-16 |
0.0142 USDT |
1,358,549.6196 |
0.0136 USDT |
0.0135 USDT |
0.0146 USDT |
0.0144 USDT |
| 2022-02-15 |
0.0137 USDT |
1,236,421.3175 |
0.0146 USDT |
0.0142 USDT |
0.0145 USDT |
0.0149 USDT |
| 2022-02-14 |
0.0111 USDT |
2,803,574.9080 |
0.0115 USDT |
0.0104 USDT |
0.0111 USDT |
0.0114 USDT |
| 2022-02-13 |
0.0121 USDT |
1,447,170.6708 |
0.0114 USDT |
0.0113 USDT |
0.0117 USDT |
0.0117 USDT |
| 2022-02-12 |
0.0120 USDT |
2,446,831.6414 |
0.0126 USDT |
0.0113 USDT |
0.0125 USDT |
0.0122 USDT |
| 2022-02-11 |
0.0151 USDT |
4,549,821.6899 |
0.0145 USDT |
0.0123 USDT |
0.0127 USDT |
0.0123 USDT |
| 2022-02-10 |
0.0178 USDT |
1,808,877.3943 |
0.0174 USDT |
0.0159 USDT |
0.0165 USDT |
0.0165 USDT |
| 2022-02-09 |
0.0186 USDT |
841,630.0040 |
0.0194 USDT |
0.0193 USDT |
0.0198 USDT |
0.0197 USDT |
| 2022-02-08 |
0.0201 USDT |
1,401,137.2829 |
0.0177 USDT |
0.0176 USDT |
0.0189 USDT |
0.0185 USDT |
| 2022-02-07 |
0.0213 USDT |
1,070,702.1991 |
0.0225 USDT |
0.0214 USDT |
0.0226 USDT |
0.0215 USDT |
| 2022-02-06 |
0.0165 USDT |
1,163,526.3086 |
0.0159 USDT |
0.0157 USDT |
0.0162 USDT |
0.0172 USDT |
| 2022-02-05 |
0.0174 USDT |
1,120,651.3661 |
0.0166 USDT |
0.0161 USDT |
0.0167 USDT |
0.0164 USDT |
| 2022-02-04 |
0.0146 USDT |
1,099,187.3146 |
0.0159 USDT |
0.0159 USDT |
0.0161 USDT |
0.0160 USDT |
| 2022-02-03 |
0.0128 USDT |
1,881,784.6543 |
0.0125 USDT |
0.0125 USDT |
0.0135 USDT |
0.0135 USDT |
| 2022-02-02 |
0.0154 USDT |
2,737,301.0884 |
0.0151 USDT |
0.0130 USDT |
0.0146 USDT |
0.0133 USDT |
| 2022-02-01 |
0.0169 USDT |
1,292,406.4107 |
0.0156 USDT |
0.0156 USDT |
0.0167 USDT |
0.0165 USDT |
| 2022-01-31 |
0.0148 USDT |
1,143,242.2597 |
0.0162 USDT |
0.0155 USDT |
0.0161 USDT |
0.0160 USDT |
| 2022-01-30 |
0.0172 USDT |
1,689,885.2885 |
0.0159 USDT |
0.0153 USDT |
0.0160 USDT |
0.0159 USDT |
| 2022-01-29 |
0.0187 USDT |
1,595,557.4930 |
0.0188 USDT |
0.0176 USDT |
0.0184 USDT |
0.0181 USDT |
| 2022-01-28 |
0.0173 USDT |
1,953,819.4488 |
0.0176 USDT |
0.0171 USDT |
0.0191 USDT |
0.0182 USDT |
| 2022-01-27 |
0.0197 USDT |
2,397,834.0815 |
0.0177 USDT |
0.0157 USDT |
0.0163 USDT |
0.0161 USDT |
| 2022-01-26 |
0.0269 USDT |
4,569,248.4531 |
0.0266 USDT |
0.0209 USDT |
0.0231 USDT |
0.0231 USDT |
| 2022-01-25 |
0.0264 USDT |
1,511,652.5004 |
0.0288 USDT |
0.0259 USDT |
0.0275 USDT |
0.0278 USDT |
| 2022-01-24 |
0.0199 USDT |
4,480,378.3681 |
0.0230 USDT |
0.0206 USDT |
0.0236 USDT |
0.0241 USDT |
| 2022-01-23 |
0.0229 USDT |
3,752,127.3883 |
0.0236 USDT |
0.0217 USDT |
0.0238 USDT |
0.0231 USDT |
| 2022-01-22 |
0.0202 USDT |
7,040,954.6726 |
0.0167 USDT |
0.0160 USDT |
0.0181 USDT |
0.0180 USDT |
| 2022-01-21 |
0.0386 USDT |
6,889,806.2038 |
0.0379 USDT |
0.0252 USDT |
0.0307 USDT |
0.0302 USDT |
| 2022-01-20 |
0.0630 USDT |
1,057,842.0158 |
0.0685 USDT |
0.0551 USDT |
0.0598 USDT |
0.0576 USDT |
| 2022-01-19 |
0.0669 USDT |
526,110.2420 |
0.0663 USDT |
0.0603 USDT |
0.0615 USDT |
0.0604 USDT |
| 2022-01-18 |
0.0654 USDT |
670,961.6707 |
0.0658 USDT |
0.0643 USDT |
0.0737 USDT |
0.0720 USDT |