Identifier on DigiFinex: ftm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-17 |
0.0866 USDT |
538,349.4899 |
0.0769 USDT |
0.0677 USDT |
0.0730 USDT |
0.0729 USDT |
| 2022-01-16 |
0.0896 USDT |
177,637.1354 |
0.1006 USDT |
0.0971 USDT |
0.1027 USDT |
0.0973 USDT |
| 2022-01-15 |
0.0721 USDT |
264,639.9395 |
0.0703 USDT |
0.0702 USDT |
0.0729 USDT |
0.0729 USDT |
| 2022-01-14 |
0.0769 USDT |
317,850.4986 |
0.0765 USDT |
0.0732 USDT |
0.0767 USDT |
0.0798 USDT |
| 2022-01-13 |
0.0810 USDT |
632,490.5640 |
0.0808 USDT |
0.0780 USDT |
0.0851 USDT |
0.0833 USDT |
| 2022-01-12 |
0.0659 USDT |
603,899.4835 |
0.0778 USDT |
0.0718 USDT |
0.0775 USDT |
0.0776 USDT |
| 2022-01-11 |
0.0463 USDT |
1,205,548.7456 |
0.0538 USDT |
0.0495 USDT |
0.0523 USDT |
0.0539 USDT |
| 2022-01-10 |
0.0402 USDT |
136,445.2865 |
0.0360 USDT |
0.0338 USDT |
0.0366 USDT |
0.0366 USDT |
| 2022-01-09 |
0.0439 USDT |
110,867.0014 |
0.0471 USDT |
0.0470 USDT |
0.0499 USDT |
0.0476 USDT |
| 2022-01-08 |
0.0494 USDT |
206,058.9449 |
0.0388 USDT |
0.0370 USDT |
0.0407 USDT |
0.0427 USDT |
| 2022-01-07 |
0.0756 USDT |
61,585.1923 |
0.0709 USDT |
0.0671 USDT |
0.0702 USDT |
0.0676 USDT |
| 2022-01-06 |
0.0842 USDT |
54,127.2213 |
0.0987 USDT |
0.0889 USDT |
0.0945 USDT |
0.0935 USDT |
| 2022-01-05 |
0.0996 USDT |
152,956.2787 |
0.0879 USDT |
0.0702 USDT |
0.0804 USDT |
0.0727 USDT |
| 2022-01-04 |
0.0990 USDT |
51,952.8705 |
0.0980 USDT |
0.0958 USDT |
0.1020 USDT |
0.0982 USDT |
| 2022-01-03 |
0.0698 USDT |
77,216.1727 |
0.0811 USDT |
0.0759 USDT |
0.0816 USDT |
0.0942 USDT |
| 2022-01-02 |
0.0669 USDT |
43,532.5990 |
0.0631 USDT |
0.0619 USDT |
0.0632 USDT |
0.0633 USDT |
| 2022-01-01 |
0.0556 USDT |
50,806.5742 |
0.0659 USDT |
0.0630 USDT |
0.0655 USDT |
0.0659 USDT |
| 2021-12-31 |
0.0445 USDT |
96,357.4169 |
0.0458 USDT |
0.0458 USDT |
0.0507 USDT |
0.0497 USDT |
| 2021-12-30 |
0.0430 USDT |
507,743.6191 |
0.0439 USDT |
0.0398 USDT |
0.0415 USDT |
0.0409 USDT |
| 2021-12-29 |
0.0518 USDT |
658,426.3327 |
0.0473 USDT |
0.0439 USDT |
0.0456 USDT |
0.0444 USDT |
| 2021-12-28 |
0.0509 USDT |
825,912.3526 |
0.0572 USDT |
0.0502 USDT |
0.0546 USDT |
0.0518 USDT |
| 2021-12-27 |
0.0628 USDT |
341,286.2782 |
0.0574 USDT |
0.0501 USDT |
0.0560 USDT |
0.0501 USDT |
| 2021-12-26 |
0.0543 USDT |
432,650.1792 |
0.0580 USDT |
0.0550 USDT |
0.0587 USDT |
0.0650 USDT |
| 2021-12-25 |
0.0455 USDT |
331,359.4016 |
0.0444 USDT |
0.0440 USDT |
0.0456 USDT |
0.0475 USDT |
| 2021-12-24 |
0.0424 USDT |
558,143.0273 |
0.0527 USDT |
0.0482 USDT |
0.0519 USDT |
0.0491 USDT |
| 2021-12-23 |
0.0284 USDT |
543,122.5949 |
0.0328 USDT |
0.0317 USDT |
0.0332 USDT |
0.0328 USDT |
| 2021-12-22 |
0.0217 USDT |
867,038.5455 |
0.0235 USDT |
0.0229 USDT |
0.0235 USDT |
0.0230 USDT |
| 2021-12-21 |
0.0157 USDT |
1,087,681.4620 |
0.0173 USDT |
0.0164 USDT |
0.0175 USDT |
0.0180 USDT |
| 2021-12-20 |
0.0144 USDT |
1,512,672.1395 |
0.0146 USDT |
0.0137 USDT |
0.0143 USDT |
0.0146 USDT |
| 2021-12-19 |
0.0171 USDT |
1,253,219.7839 |
0.0170 USDT |
0.0159 USDT |
0.0169 USDT |
0.0170 USDT |
| 2021-12-18 |
0.0176 USDT |
1,372,917.2822 |
0.0189 USDT |
0.0167 USDT |
0.0175 USDT |
0.0171 USDT |
| 2021-12-17 |
0.0169 USDT |
1,757,717.4850 |
0.0163 USDT |
0.0149 USDT |
0.0164 USDT |
0.0158 USDT |
| 2021-12-16 |
0.0207 USDT |
1,213,830.9749 |
0.0179 USDT |
0.0175 USDT |
0.0189 USDT |
0.0188 USDT |
| 2021-12-15 |
0.0154 USDT |
1,553,769.9648 |
0.0194 USDT |
0.0187 USDT |
0.0199 USDT |
0.0198 USDT |
| 2021-12-14 |
0.0134 USDT |
1,891,100.8765 |
0.0126 USDT |
0.0126 USDT |
0.0138 USDT |
0.0140 USDT |
| 2021-12-13 |
0.0162 USDT |
2,394,157.2668 |
0.0138 USDT |
0.0127 USDT |
0.0137 USDT |
0.0145 USDT |
| 2021-12-12 |
0.0215 USDT |
641,189.5388 |
0.0222 USDT |
0.0219 USDT |
0.0225 USDT |
0.0223 USDT |
| 2021-12-11 |
0.0201 USDT |
705,791.0629 |
0.0202 USDT |
0.0199 USDT |
0.0207 USDT |
0.0216 USDT |
| 2021-12-10 |
0.0203 USDT |
1,382,528.5566 |
0.0187 USDT |
0.0185 USDT |
0.0195 USDT |
0.0211 USDT |
| 2021-12-09 |
0.0250 USDT |
1,337,475.4225 |
0.0211 USDT |
0.0195 USDT |
0.0212 USDT |
0.0219 USDT |
| 2021-12-08 |
0.0281 USDT |
553,235.6803 |
0.0284 USDT |
0.0278 USDT |
0.0295 USDT |
0.0296 USDT |
| 2021-12-07 |
0.0326 USDT |
727,327.6769 |
0.0297 USDT |
0.0280 USDT |
0.0294 USDT |
0.0292 USDT |
| 2021-12-06 |
0.0236 USDT |
1,171,405.6567 |
0.0255 USDT |
0.0243 USDT |
0.0258 USDT |
0.0307 USDT |
| 2021-12-05 |
0.0330 USDT |
1,280,099.5346 |
0.0288 USDT |
0.0256 USDT |
0.0286 USDT |
0.0284 USDT |
| 2021-12-04 |
0.0278 USDT |
1,049,088.1611 |
0.0371 USDT |
0.0367 USDT |
0.0392 USDT |
0.0381 USDT |
| 2021-12-03 |
0.0814 USDT |
612,590.3064 |
0.0710 USDT |
0.0641 USDT |
0.0743 USDT |
0.0733 USDT |