Identifier on DigiFinex: ftm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-13 |
0.2076 USDT |
92,578.0095 |
0.2090 USDT |
0.2069 USDT |
0.2094 USDT |
0.2124 USDT |
| 2023-10-12 |
0.2001 USDT |
72,381.4133 |
0.1968 USDT |
0.1951 USDT |
0.1991 USDT |
0.2002 USDT |
| 2023-10-11 |
0.2047 USDT |
85,637.6423 |
0.2009 USDT |
0.1981 USDT |
0.2026 USDT |
0.2019 USDT |
| 2023-10-10 |
0.2150 USDT |
45,621.6275 |
0.2108 USDT |
0.2108 USDT |
0.2150 USDT |
0.2147 USDT |
| 2023-10-09 |
0.2248 USDT |
67,397.3101 |
0.2146 USDT |
0.2095 USDT |
0.2143 USDT |
0.2129 USDT |
| 2023-10-08 |
0.2504 USDT |
41,667.1205 |
0.2503 USDT |
0.2435 USDT |
0.2470 USDT |
0.2465 USDT |
| 2023-10-07 |
0.2624 USDT |
35,888.8380 |
0.2588 USDT |
0.2530 USDT |
0.2557 USDT |
0.2560 USDT |
| 2023-10-06 |
0.2599 USDT |
47,206.2992 |
0.2612 USDT |
0.2600 USDT |
0.2670 USDT |
0.2727 USDT |
| 2023-10-05 |
0.2840 USDT |
82,854.1445 |
0.2813 USDT |
0.2654 USDT |
0.2711 USDT |
0.2717 USDT |
| 2023-10-04 |
0.2876 USDT |
78,203.4522 |
0.2935 USDT |
0.2872 USDT |
0.2946 USDT |
0.2942 USDT |
| 2023-10-03 |
0.2941 USDT |
56,476.9352 |
0.2908 USDT |
0.2849 USDT |
0.2920 USDT |
0.2939 USDT |
| 2023-10-02 |
0.3141 USDT |
73,073.0914 |
0.2919 USDT |
0.2846 USDT |
0.2915 USDT |
0.2901 USDT |
| 2023-10-01 |
0.3176 USDT |
50,411.4449 |
0.3189 USDT |
0.3049 USDT |
0.3126 USDT |
0.3152 USDT |
| 2023-09-30 |
0.2986 USDT |
41,549.7690 |
0.2980 USDT |
0.2970 USDT |
0.3015 USDT |
0.3054 USDT |
| 2023-09-29 |
0.2665 USDT |
50,469.4756 |
0.2720 USDT |
0.2663 USDT |
0.2706 USDT |
0.2708 USDT |
| 2023-09-28 |
0.2567 USDT |
53,816.9508 |
0.2636 USDT |
0.2541 USDT |
0.2617 USDT |
0.2608 USDT |
| 2023-09-27 |
0.2570 USDT |
47,611.4667 |
0.2510 USDT |
0.2441 USDT |
0.2491 USDT |
0.2466 USDT |
| 2023-09-26 |
0.2649 USDT |
44,702.7930 |
0.2621 USDT |
0.2496 USDT |
0.2603 USDT |
0.2610 USDT |
| 2023-09-25 |
0.2606 USDT |
52,746.3961 |
0.2606 USDT |
0.2606 USDT |
0.2657 USDT |
0.2640 USDT |
| 2023-09-24 |
0.2650 USDT |
62,440.2783 |
0.2670 USDT |
0.2591 USDT |
0.2641 USDT |
0.2632 USDT |
| 2023-09-23 |
0.2648 USDT |
32,255.1502 |
0.2624 USDT |
0.2611 USDT |
0.2649 USDT |
0.2647 USDT |
| 2023-09-22 |
0.2684 USDT |
47,316.8501 |
0.2675 USDT |
0.2583 USDT |
0.2603 USDT |
0.2591 USDT |
| 2023-09-21 |
0.2843 USDT |
39,495.0321 |
0.2762 USDT |
0.2668 USDT |
0.2694 USDT |
0.2676 USDT |
| 2023-09-20 |
0.2930 USDT |
96,278.3721 |
0.2923 USDT |
0.2811 USDT |
0.2923 USDT |
0.3008 USDT |
| 2023-09-19 |
0.2943 USDT |
45,758.1850 |
0.3031 USDT |
0.2917 USDT |
0.2963 USDT |
0.2948 USDT |
| 2023-09-18 |
0.2938 USDT |
81,040.2335 |
0.3034 USDT |
0.2866 USDT |
0.2956 USDT |
0.2945 USDT |
| 2023-09-17 |
0.3049 USDT |
60,794.3271 |
0.2967 USDT |
0.2746 USDT |
0.2936 USDT |
0.2807 USDT |
| 2023-09-16 |
0.3161 USDT |
34,830.7715 |
0.3162 USDT |
0.3116 USDT |
0.3170 USDT |
0.3193 USDT |
| 2023-09-15 |
0.3031 USDT |
44,045.1208 |
0.2960 USDT |
0.2951 USDT |
0.3040 USDT |
0.3165 USDT |
| 2023-09-14 |
0.3066 USDT |
50,818.6109 |
0.3089 USDT |
0.3030 USDT |
0.3100 USDT |
0.3085 USDT |
| 2023-09-13 |
0.2902 USDT |
72,371.1811 |
0.3031 USDT |
0.2905 USDT |
0.2956 USDT |
0.2974 USDT |
| 2023-09-12 |
0.3021 USDT |
59,277.5915 |
0.3035 USDT |
0.2911 USDT |
0.2960 USDT |
0.2937 USDT |
| 2023-09-11 |
0.2976 USDT |
103,695.5201 |
0.2911 USDT |
0.2693 USDT |
0.2862 USDT |
0.2862 USDT |
| 2023-09-10 |
0.3184 USDT |
53,361.0625 |
0.3151 USDT |
0.3136 USDT |
0.3227 USDT |
0.3196 USDT |
| 2023-09-09 |
0.3637 USDT |
22,483.2015 |
0.3607 USDT |
0.3571 USDT |
0.3604 USDT |
0.3593 USDT |
| 2023-09-08 |
0.3770 USDT |
24,936.8951 |
0.3665 USDT |
0.3599 USDT |
0.3635 USDT |
0.3624 USDT |
| 2023-09-07 |
0.3739 USDT |
42,673.2728 |
0.3711 USDT |
0.3654 USDT |
0.3719 USDT |
0.3756 USDT |
| 2023-09-06 |
0.3738 USDT |
91,152.5350 |
0.3655 USDT |
0.3475 USDT |
0.3747 USDT |
0.3778 USDT |
| 2023-09-05 |
0.3837 USDT |
30,259.4944 |
0.3903 USDT |
0.3752 USDT |
0.3802 USDT |
0.3785 USDT |
| 2023-09-04 |
0.3911 USDT |
53,636.2100 |
0.3871 USDT |
0.3773 USDT |
0.3885 USDT |
0.3894 USDT |
| 2023-09-03 |
0.3789 USDT |
32,323.3617 |
0.3768 USDT |
0.3725 USDT |
0.3742 USDT |
0.3736 USDT |
| 2023-09-02 |
0.3949 USDT |
42,593.6897 |
0.3968 USDT |
0.3762 USDT |
0.3849 USDT |
0.3822 USDT |
| 2023-09-01 |
0.3861 USDT |
64,426.2077 |
0.3786 USDT |
0.3768 USDT |
0.3865 USDT |
0.3948 USDT |
| 2023-08-31 |
0.4394 USDT |
71,090.7862 |
0.4281 USDT |
0.3859 USDT |
0.3940 USDT |
0.3934 USDT |
| 2023-08-30 |
0.4705 USDT |
32,591.8204 |
0.4560 USDT |
0.4479 USDT |
0.4575 USDT |
0.4542 USDT |
| 2023-08-29 |
0.4427 USDT |
100,310.4995 |
0.4696 USDT |
0.4555 USDT |
0.4825 USDT |
0.4964 USDT |
| 2023-08-28 |
0.4011 USDT |
38,376.2290 |
0.4142 USDT |
0.4019 USDT |
0.4095 USDT |
0.4131 USDT |
| 2023-08-27 |
0.4085 USDT |
30,740.9238 |
0.4060 USDT |
0.4018 USDT |
0.4089 USDT |
0.4079 USDT |
| 2023-08-26 |
0.4284 USDT |
29,541.3043 |
0.4116 USDT |
0.4003 USDT |
0.4082 USDT |
0.4115 USDT |
| 2023-08-25 |
0.4469 USDT |
48,789.9630 |
0.4381 USDT |
0.4258 USDT |
0.4384 USDT |
0.4464 USDT |