Identifier on DigiFinex: ftm3l_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-10 |
0.4264 USDT |
131,864.6036 |
0.3710 USDT |
0.3520 USDT |
0.3659 USDT |
0.4041 USDT |
2023-12-09 |
0.5092 USDT |
138,419.4669 |
0.5113 USDT |
0.4640 USDT |
0.4862 USDT |
0.4833 USDT |
2023-12-08 |
0.4026 USDT |
64,251.0393 |
0.4241 USDT |
0.4163 USDT |
0.4251 USDT |
0.4308 USDT |
2023-12-07 |
0.3426 USDT |
130,883.4046 |
0.3670 USDT |
0.3341 USDT |
0.3487 USDT |
0.3480 USDT |
2023-12-06 |
0.3447 USDT |
152,971.7570 |
0.3392 USDT |
0.3340 USDT |
0.3536 USDT |
0.3482 USDT |
2023-12-05 |
0.3148 USDT |
156,319.3585 |
0.3226 USDT |
0.3193 USDT |
0.3331 USDT |
0.3405 USDT |
2023-12-04 |
0.2829 USDT |
132,137.6481 |
0.2726 USDT |
0.2709 USDT |
0.2757 USDT |
0.3233 USDT |
2023-12-03 |
0.3044 USDT |
74,449.3267 |
0.2984 USDT |
0.2816 USDT |
0.2863 USDT |
0.2857 USDT |
2023-12-02 |
0.3164 USDT |
79,447.0642 |
0.3154 USDT |
0.3145 USDT |
0.3232 USDT |
0.3226 USDT |
2023-12-01 |
0.2886 USDT |
44,666.8311 |
0.2987 USDT |
0.2920 USDT |
0.2954 USDT |
0.2954 USDT |
2023-11-30 |
0.2621 USDT |
59,597.7210 |
0.2621 USDT |
0.2604 USDT |
0.2648 USDT |
0.2651 USDT |
2023-11-29 |
0.2946 USDT |
119,719.3722 |
0.2720 USDT |
0.2580 USDT |
0.2645 USDT |
0.2677 USDT |
2023-11-28 |
0.2610 USDT |
152,937.6198 |
0.2745 USDT |
0.2689 USDT |
0.2960 USDT |
0.3154 USDT |
2023-11-27 |
0.2662 USDT |
124,855.2935 |
0.2560 USDT |
0.2391 USDT |
0.2498 USDT |
0.2487 USDT |
2023-11-26 |
0.3046 USDT |
101,218.2782 |
0.2855 USDT |
0.2841 USDT |
0.2922 USDT |
0.2955 USDT |
2023-11-25 |
0.3091 USDT |
47,246.8110 |
0.3212 USDT |
0.3125 USDT |
0.3167 USDT |
0.3164 USDT |
2023-11-24 |
0.2777 USDT |
129,355.5525 |
0.2779 USDT |
0.2700 USDT |
0.2744 USDT |
0.2724 USDT |
2023-11-23 |
0.2702 USDT |
74,871.9526 |
0.2667 USDT |
0.2578 USDT |
0.2652 USDT |
0.2649 USDT |
2023-11-22 |
0.2505 USDT |
156,597.5199 |
0.2440 USDT |
0.2432 USDT |
0.2516 USDT |
0.2761 USDT |
2023-11-21 |
0.2966 USDT |
402,154.7309 |
0.2913 USDT |
0.2409 USDT |
0.2646 USDT |
0.2657 USDT |
2023-11-20 |
0.4646 USDT |
111,122.7601 |
0.4234 USDT |
0.3579 USDT |
0.3750 USDT |
0.3589 USDT |
2023-11-19 |
0.5082 USDT |
69,878.9340 |
0.4765 USDT |
0.4756 USDT |
0.5066 USDT |
0.5087 USDT |
2023-11-18 |
0.5850 USDT |
53,908.9677 |
0.5538 USDT |
0.5417 USDT |
0.5526 USDT |
0.5450 USDT |
2023-11-17 |
0.8306 USDT |
57,421.0282 |
0.7841 USDT |
0.7213 USDT |
0.7478 USDT |
0.7677 USDT |
2023-11-16 |
0.9679 USDT |
112,903.3196 |
1.0698 USDT |
0.8497 USDT |
0.9670 USDT |
0.9740 USDT |
2023-11-15 |
0.7172 USDT |
70,701.0470 |
0.7600 USDT |
0.7240 USDT |
0.7614 USDT |
0.7496 USDT |
2023-11-14 |
0.6329 USDT |
150,853.2730 |
0.6289 USDT |
0.5163 USDT |
0.5864 USDT |
0.5998 USDT |
2023-11-13 |
0.7469 USDT |
95,241.3377 |
0.6956 USDT |
0.6362 USDT |
0.6811 USDT |
0.6897 USDT |
2023-11-12 |
0.7534 USDT |
93,506.9404 |
0.8122 USDT |
0.7702 USDT |
0.8231 USDT |
0.8203 USDT |
2023-11-11 |
0.6437 USDT |
108,528.9285 |
0.7042 USDT |
0.6854 USDT |
0.7251 USDT |
0.7007 USDT |
2023-11-10 |
0.4824 USDT |
120,698.6454 |
0.4920 USDT |
0.4920 USDT |
0.5269 USDT |
0.5808 USDT |
2023-11-09 |
0.4413 USDT |
697,662.6684 |
0.5025 USDT |
0.3077 USDT |
0.3920 USDT |
0.3926 USDT |
2023-11-08 |
0.4995 USDT |
100,848.9090 |
0.5260 USDT |
0.4939 USDT |
0.5065 USDT |
0.5031 USDT |
2023-11-07 |
0.4812 USDT |
126,558.5473 |
0.4668 USDT |
0.4214 USDT |
0.4498 USDT |
0.4795 USDT |
2023-11-06 |
0.4964 USDT |
62,243.6921 |
0.4963 USDT |
0.4847 USDT |
0.5039 USDT |
0.5349 USDT |
2023-11-05 |
0.4763 USDT |
74,915.9828 |
0.4978 USDT |
0.4509 USDT |
0.4644 USDT |
0.4638 USDT |
2023-11-04 |
0.3989 USDT |
32,748.0703 |
0.4047 USDT |
0.3934 USDT |
0.3987 USDT |
0.4054 USDT |
2023-11-03 |
0.3637 USDT |
93,834.3266 |
0.3713 USDT |
0.3521 USDT |
0.3697 USDT |
0.3855 USDT |
2023-11-02 |
0.4164 USDT |
90,224.9909 |
0.3677 USDT |
0.3594 USDT |
0.3804 USDT |
0.3771 USDT |
2023-11-01 |
0.3823 USDT |
253,304.5552 |
0.3629 USDT |
0.3605 USDT |
0.3871 USDT |
0.4461 USDT |
2023-10-31 |
0.3969 USDT |
62,243.7098 |
0.3911 USDT |
0.3813 USDT |
0.3848 USDT |
0.3819 USDT |
2023-10-30 |
0.4095 USDT |
53,946.3628 |
0.3844 USDT |
0.3844 USDT |
0.3945 USDT |
0.4154 USDT |
2023-10-29 |
0.3792 USDT |
110,592.1566 |
0.3766 USDT |
0.3698 USDT |
0.3783 USDT |
0.4117 USDT |
2023-10-28 |
0.3576 USDT |
55,830.9522 |
0.3599 USDT |
0.3532 USDT |
0.3635 USDT |
0.3674 USDT |
2023-10-27 |
0.3276 USDT |
84,733.9691 |
0.3258 USDT |
0.3231 USDT |
0.3376 USDT |
0.3410 USDT |
2023-10-26 |
0.3463 USDT |
69,574.3086 |
0.3130 USDT |
0.3083 USDT |
0.3160 USDT |
0.3294 USDT |
2023-10-25 |
0.3525 USDT |
110,537.0916 |
0.3465 USDT |
0.3344 USDT |
0.3485 USDT |
0.3489 USDT |
2023-10-24 |
0.3555 USDT |
132,670.1512 |
0.3785 USDT |
0.3666 USDT |
0.3988 USDT |
0.4178 USDT |
2023-10-23 |
0.3440 USDT |
205,793.2952 |
0.3474 USDT |
0.3293 USDT |
0.3397 USDT |
0.3564 USDT |
2023-10-22 |
0.2558 USDT |
98,223.1986 |
0.2532 USDT |
0.2517 USDT |
0.2588 USDT |
0.2699 USDT |