Identifier on DigiFinex: ftm3l_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-01-29 |
0.1448 USDT |
309,035.6220 |
0.1397 USDT |
0.1373 USDT |
0.1518 USDT |
0.1518 USDT |
2024-01-28 |
0.1477 USDT |
259,212.3818 |
0.1438 USDT |
0.1305 USDT |
0.1389 USDT |
0.1380 USDT |
2024-01-27 |
0.1302 USDT |
185,187.7543 |
0.1337 USDT |
0.1315 USDT |
0.1356 USDT |
0.1378 USDT |
2024-01-26 |
0.1128 USDT |
248,824.4407 |
0.1257 USDT |
0.1224 USDT |
0.1251 USDT |
0.1249 USDT |
2024-01-25 |
0.1021 USDT |
513,254.5080 |
0.0993 USDT |
0.0941 USDT |
0.0988 USDT |
0.1007 USDT |
2024-01-24 |
0.0997 USDT |
348,311.3593 |
0.1034 USDT |
0.1006 USDT |
0.1035 USDT |
0.1034 USDT |
2024-01-23 |
0.0945 USDT |
526,443.2271 |
0.0892 USDT |
0.0871 USDT |
0.0893 USDT |
0.0893 USDT |
2024-01-22 |
0.1203 USDT |
504,687.9814 |
0.1125 USDT |
0.1042 USDT |
0.1143 USDT |
0.1111 USDT |
2024-01-21 |
0.1425 USDT |
149,213.9874 |
0.1440 USDT |
0.1362 USDT |
0.1408 USDT |
0.1403 USDT |
2024-01-20 |
0.1356 USDT |
231,391.3345 |
0.1370 USDT |
0.1334 USDT |
0.1371 USDT |
0.1425 USDT |
2024-01-19 |
0.1326 USDT |
274,390.9447 |
0.1264 USDT |
0.1227 USDT |
0.1339 USDT |
0.1327 USDT |
2024-01-18 |
0.1698 USDT |
364,081.7876 |
0.1655 USDT |
0.1454 USDT |
0.1517 USDT |
0.1495 USDT |
2024-01-17 |
0.1922 USDT |
187,425.3646 |
0.1849 USDT |
0.1764 USDT |
0.1840 USDT |
0.1825 USDT |
2024-01-16 |
0.1906 USDT |
161,044.5170 |
0.2078 USDT |
0.1994 USDT |
0.2082 USDT |
0.2084 USDT |
2024-01-15 |
0.1754 USDT |
169,470.0690 |
0.1799 USDT |
0.1731 USDT |
0.1816 USDT |
0.1736 USDT |
2024-01-14 |
0.1800 USDT |
297,586.5031 |
0.1897 USDT |
0.1627 USDT |
0.1724 USDT |
0.1721 USDT |
2024-01-13 |
0.1782 USDT |
157,151.6593 |
0.1803 USDT |
0.1790 USDT |
0.1852 USDT |
0.1875 USDT |
2024-01-12 |
0.2057 USDT |
403,727.7613 |
0.1956 USDT |
0.1612 USDT |
0.1804 USDT |
0.1804 USDT |
2024-01-11 |
0.2416 USDT |
210,543.6853 |
0.2292 USDT |
0.2245 USDT |
0.2301 USDT |
0.2299 USDT |
2024-01-10 |
0.1837 USDT |
609,371.5528 |
0.1883 USDT |
0.1742 USDT |
0.1907 USDT |
0.2517 USDT |
2024-01-09 |
0.1765 USDT |
643,169.6226 |
0.1614 USDT |
0.1476 USDT |
0.1580 USDT |
0.1554 USDT |
2024-01-08 |
0.1692 USDT |
290,636.9249 |
0.1844 USDT |
0.1843 USDT |
0.2041 USDT |
0.2089 USDT |
2024-01-07 |
0.2093 USDT |
130,761.2800 |
0.1930 USDT |
0.1919 USDT |
0.2052 USDT |
0.2058 USDT |
2024-01-06 |
0.2148 USDT |
142,625.4823 |
0.2170 USDT |
0.2045 USDT |
0.2128 USDT |
0.2116 USDT |
2024-01-05 |
0.2570 USDT |
142,752.1425 |
0.2299 USDT |
0.2279 USDT |
0.2356 USDT |
0.2461 USDT |
2024-01-04 |
0.2842 USDT |
149,908.1922 |
0.3059 USDT |
0.3007 USDT |
0.3168 USDT |
0.3114 USDT |
2024-01-03 |
0.2694 USDT |
164,498.2589 |
0.2762 USDT |
0.2551 USDT |
0.2783 USDT |
0.2734 USDT |
2024-01-02 |
0.4449 USDT |
80,369.7314 |
0.4147 USDT |
0.3940 USDT |
0.4069 USDT |
0.4100 USDT |
2024-01-01 |
0.4365 USDT |
96,700.0104 |
0.4429 USDT |
0.4399 USDT |
0.4585 USDT |
0.4525 USDT |
2023-12-31 |
0.3824 USDT |
18,020.0398 |
0.4144 USDT |
0.3954 USDT |
0.4069 USDT |
0.4130 USDT |
2023-12-30 |
0.3764 USDT |
54,006.9811 |
0.3817 USDT |
0.3676 USDT |
0.3750 USDT |
0.3686 USDT |
2023-12-29 |
0.4249 USDT |
160,470.2475 |
0.4543 USDT |
0.3832 USDT |
0.4012 USDT |
0.3937 USDT |
2023-12-28 |
0.4385 USDT |
63,406.5824 |
0.4225 USDT |
0.4027 USDT |
0.4214 USDT |
0.4174 USDT |
2023-12-27 |
0.5195 USDT |
77,418.6189 |
0.4913 USDT |
0.4833 USDT |
0.5032 USDT |
0.4946 USDT |
2023-12-26 |
0.5835 USDT |
223,842.5260 |
0.5763 USDT |
0.4333 USDT |
0.5166 USDT |
0.5236 USDT |
2023-12-25 |
0.6091 USDT |
121,107.6381 |
0.6751 USDT |
0.5991 USDT |
0.6261 USDT |
0.6244 USDT |
2023-12-24 |
0.5657 USDT |
88,195.9218 |
0.6343 USDT |
0.5216 USDT |
0.5795 USDT |
0.5278 USDT |
2023-12-23 |
0.5004 USDT |
113,559.7264 |
0.5235 USDT |
0.5161 USDT |
0.5422 USDT |
0.5709 USDT |
2023-12-22 |
0.4878 USDT |
84,692.4886 |
0.4823 USDT |
0.4575 USDT |
0.4853 USDT |
0.4867 USDT |
2023-12-21 |
0.4189 USDT |
198,919.5238 |
0.4536 USDT |
0.4485 USDT |
0.4883 USDT |
0.4707 USDT |
2023-12-20 |
0.3328 USDT |
188,567.6142 |
0.4003 USDT |
0.3532 USDT |
0.3751 USDT |
0.3736 USDT |
2023-12-19 |
0.3015 USDT |
248,092.1187 |
0.3041 USDT |
0.2636 USDT |
0.2895 USDT |
0.2893 USDT |
2023-12-18 |
0.2794 USDT |
156,497.4296 |
0.3010 USDT |
0.2877 USDT |
0.2985 USDT |
0.3159 USDT |
2023-12-17 |
0.3238 USDT |
116,467.5942 |
0.3225 USDT |
0.3075 USDT |
0.3201 USDT |
0.3097 USDT |
2023-12-16 |
0.3804 USDT |
190,244.9687 |
0.3796 USDT |
0.3273 USDT |
0.3499 USDT |
0.3386 USDT |
2023-12-15 |
0.4348 USDT |
204,787.3456 |
0.4369 USDT |
0.4282 USDT |
0.4643 USDT |
0.4732 USDT |
2023-12-14 |
0.3836 USDT |
120,271.6800 |
0.4181 USDT |
0.3950 USDT |
0.4102 USDT |
0.4058 USDT |
2023-12-13 |
0.3008 USDT |
207,684.9123 |
0.2979 USDT |
0.2902 USDT |
0.3033 USDT |
0.3417 USDT |
2023-12-12 |
0.3334 USDT |
188,963.0628 |
0.3393 USDT |
0.3108 USDT |
0.3240 USDT |
0.3448 USDT |
2023-12-11 |
0.3018 USDT |
269,776.7945 |
0.2718 USDT |
0.2479 USDT |
0.2664 USDT |
0.2646 USDT |