Identifier on DigiFinex: ftm3l_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2023-10-21 |
0.2383 USDT |
100,189.2744 |
0.2672 USDT |
0.2439 USDT |
0.2502 USDT |
0.2472 USDT |
2023-10-20 |
0.1901 USDT |
65,875.7359 |
0.1914 USDT |
0.1870 USDT |
0.1921 USDT |
0.1944 USDT |
2023-10-19 |
0.1790 USDT |
119,870.8980 |
0.1781 USDT |
0.1649 USDT |
0.1716 USDT |
0.1721 USDT |
2023-10-18 |
0.1824 USDT |
54,564.6408 |
0.1819 USDT |
0.1792 USDT |
0.1813 USDT |
0.1795 USDT |
2023-10-17 |
0.1956 USDT |
81,650.8511 |
0.1867 USDT |
0.1788 USDT |
0.1840 USDT |
0.1851 USDT |
2023-10-16 |
0.2198 USDT |
76,182.9317 |
0.2178 USDT |
0.2105 USDT |
0.2132 USDT |
0.2165 USDT |
2023-10-15 |
0.2124 USDT |
42,767.0573 |
0.2137 USDT |
0.2105 USDT |
0.2146 USDT |
0.2159 USDT |
2023-10-14 |
0.2140 USDT |
34,423.6315 |
0.2201 USDT |
0.2139 USDT |
0.2157 USDT |
0.2150 USDT |