Identifier on DigiFinex: ftm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-12 |
0.2660 USDT |
55,679.9087 |
0.2813 USDT |
0.2762 USDT |
0.2848 USDT |
0.2769 USDT |
| 2021-11-11 |
0.2875 USDT |
52,851.4793 |
0.2779 USDT |
0.2710 USDT |
0.2803 USDT |
0.2849 USDT |
| 2021-11-10 |
0.3076 USDT |
628,634.4756 |
0.3383 USDT |
0.1960 USDT |
0.2771 USDT |
0.2767 USDT |
| 2021-11-09 |
0.4523 USDT |
35,762.4024 |
0.4092 USDT |
0.3990 USDT |
0.4133 USDT |
0.4039 USDT |
| 2021-11-08 |
0.4531 USDT |
37,642.9299 |
0.4998 USDT |
0.4877 USDT |
0.5092 USDT |
0.5306 USDT |
| 2021-11-07 |
0.3857 USDT |
46,756.2838 |
0.4161 USDT |
0.3811 USDT |
0.3943 USDT |
0.3848 USDT |
| 2021-11-06 |
0.3324 USDT |
54,143.9004 |
0.3613 USDT |
0.3467 USDT |
0.3631 USDT |
0.3758 USDT |
| 2021-11-05 |
0.3931 USDT |
58,688.9097 |
0.3351 USDT |
0.3240 USDT |
0.3312 USDT |
0.3261 USDT |
| 2021-11-04 |
0.3122 USDT |
69,557.1295 |
0.3232 USDT |
0.3146 USDT |
0.3370 USDT |
0.3656 USDT |
| 2021-11-03 |
0.3428 USDT |
51,192.5209 |
0.3680 USDT |
0.3604 USDT |
0.3645 USDT |
0.3645 USDT |
| 2021-11-02 |
0.3772 USDT |
45,727.4217 |
0.3744 USDT |
0.3552 USDT |
0.3682 USDT |
0.3718 USDT |
| 2021-11-01 |
0.4236 USDT |
34,689.5844 |
0.3835 USDT |
0.3625 USDT |
0.3727 USDT |
0.3727 USDT |
| 2021-10-31 |
0.3812 USDT |
98,875.3516 |
0.3613 USDT |
0.3593 USDT |
0.4126 USDT |
0.4572 USDT |
| 2021-10-30 |
0.4386 USDT |
65,495.9520 |
0.4268 USDT |
0.3490 USDT |
0.3914 USDT |
0.3634 USDT |
| 2021-10-29 |
0.5507 USDT |
20,353.3682 |
0.5235 USDT |
0.5020 USDT |
0.5246 USDT |
0.5028 USDT |
| 2021-10-28 |
0.7078 USDT |
45,522.3409 |
0.5610 USDT |
0.5156 USDT |
0.5629 USDT |
0.5512 USDT |
| 2021-10-27 |
0.5834 USDT |
50,331.5132 |
0.6575 USDT |
0.6287 USDT |
0.6739 USDT |
0.7089 USDT |
| 2021-10-26 |
0.8167 USDT |
53,757.6714 |
0.8029 USDT |
0.6699 USDT |
0.7482 USDT |
0.7419 USDT |
| 2021-10-25 |
0.5899 USDT |
20,569.2833 |
0.6238 USDT |
0.6228 USDT |
0.6329 USDT |
0.6256 USDT |
| 2021-10-24 |
0.4982 USDT |
40,856.6200 |
0.4988 USDT |
0.4778 USDT |
0.4995 USDT |
0.4917 USDT |
| 2021-10-23 |
0.4272 USDT |
33,813.7152 |
0.4097 USDT |
0.4069 USDT |
0.4167 USDT |
0.4246 USDT |
| 2021-10-22 |
0.3585 USDT |
47,078.2303 |
0.4431 USDT |
0.4228 USDT |
0.4443 USDT |
0.4439 USDT |
| 2021-10-21 |
0.3396 USDT |
52,007.7656 |
0.3145 USDT |
0.2811 USDT |
0.3165 USDT |
0.2882 USDT |
| 2021-10-20 |
0.3484 USDT |
38,209.6267 |
0.3667 USDT |
0.3546 USDT |
0.3646 USDT |
0.3587 USDT |
| 2021-10-19 |
0.3806 USDT |
37,029.7390 |
0.3530 USDT |
0.3421 USDT |
0.3600 USDT |
0.3655 USDT |
| 2021-10-18 |
0.3283 USDT |
43,498.5971 |
0.3228 USDT |
0.3209 USDT |
0.3324 USDT |
0.3219 USDT |
| 2021-10-17 |
0.3334 USDT |
139,516.9380 |
0.3615 USDT |
0.3098 USDT |
0.3532 USDT |
0.3559 USDT |
| 2021-10-16 |
0.2788 USDT |
77,191.6719 |
0.3133 USDT |
0.2974 USDT |
0.3115 USDT |
0.3106 USDT |
| 2021-10-15 |
0.3271 USDT |
47,254.0548 |
0.2922 USDT |
0.2728 USDT |
0.2820 USDT |
0.2757 USDT |
| 2021-10-14 |
0.3890 USDT |
22,922.0324 |
0.3687 USDT |
0.3588 USDT |
0.3699 USDT |
0.3641 USDT |
| 2021-10-13 |
0.3945 USDT |
37,688.4531 |
0.3729 USDT |
0.3584 USDT |
0.3733 USDT |
0.3623 USDT |
| 2021-10-12 |
0.4935 USDT |
28,634.9837 |
0.4541 USDT |
0.4399 USDT |
0.4560 USDT |
0.4498 USDT |
| 2021-10-11 |
0.5169 USDT |
37,854.6917 |
0.5947 USDT |
0.5884 USDT |
0.6348 USDT |
0.6339 USDT |
| 2021-10-10 |
0.5278 USDT |
54,158.7726 |
0.4947 USDT |
0.4470 USDT |
0.4732 USDT |
0.4669 USDT |
| 2021-10-09 |
0.5752 USDT |
21,717.7599 |
0.5696 USDT |
0.5496 USDT |
0.5692 USDT |
0.5529 USDT |
| 2021-10-08 |
0.6173 USDT |
60,009.0197 |
0.6451 USDT |
0.6451 USDT |
0.8056 USDT |
0.7834 USDT |
| 2021-10-07 |
0.3631 USDT |
107,948.2359 |
0.4307 USDT |
0.4033 USDT |
0.5247 USDT |
0.5037 USDT |
| 2021-10-06 |
0.1857 USDT |
98,590.0130 |
0.2400 USDT |
0.2382 USDT |
0.2621 USDT |
0.2527 USDT |
| 2021-10-05 |
0.1806 USDT |
75,385.9014 |
0.1762 USDT |
0.1754 USDT |
0.1841 USDT |
0.1809 USDT |
| 2021-10-04 |
0.1873 USDT |
52,443.8941 |
0.1802 USDT |
0.1751 USDT |
0.1837 USDT |
0.1819 USDT |
| 2021-10-03 |
0.2177 USDT |
99,046.0380 |
0.2290 USDT |
0.2013 USDT |
0.2125 USDT |
0.2114 USDT |
| 2021-10-02 |
0.1999 USDT |
47,533.5215 |
0.2251 USDT |
0.2251 USDT |
0.2325 USDT |
0.2311 USDT |
| 2021-10-01 |
0.1601 USDT |
136,264.7486 |
0.1942 USDT |
0.1817 USDT |
0.1951 USDT |
0.1949 USDT |
| 2021-09-30 |
0.1309 USDT |
68,473.5319 |
0.1252 USDT |
0.1248 USDT |
0.1275 USDT |
0.1268 USDT |
| 2021-09-29 |
0.1327 USDT |
110,035.4698 |
0.1156 USDT |
0.1149 USDT |
0.1198 USDT |
0.1211 USDT |
| 2021-09-28 |
0.1557 USDT |
138,215.2433 |
0.1354 USDT |
0.1184 USDT |
0.1318 USDT |
0.1200 USDT |
| 2021-09-27 |
0.1588 USDT |
206,946.5160 |
0.1582 USDT |
0.1550 USDT |
0.1739 USDT |
0.1604 USDT |
| 2021-09-26 |
0.1419 USDT |
103,585.6773 |
0.1450 USDT |
0.1443 USDT |
0.1506 USDT |
0.1514 USDT |
| 2021-09-25 |
0.1866 USDT |
149,788.6639 |
0.1698 USDT |
0.1482 USDT |
0.1631 USDT |
0.1630 USDT |
| 2021-09-24 |
0.1411 USDT |
218,328.7254 |
0.1405 USDT |
0.1385 USDT |
0.1443 USDT |
0.1609 USDT |