Identifier on DigiFinex: ftm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0071 USDT |
11,697,693.2138 |
0.0074 USDT |
0.0061 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-04-17 |
0.0071 USDT |
19,001,865.6001 |
0.0072 USDT |
0.0060 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-04-16 |
0.0079 USDT |
11,210,314.4715 |
0.0074 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-04-15 |
0.0073 USDT |
13,861,889.0472 |
0.0069 USDT |
0.0067 USDT |
0.0076 USDT |
0.0087 USDT |
| 2024-04-14 |
0.0099 USDT |
13,150,141.5134 |
0.0085 USDT |
0.0077 USDT |
0.0081 USDT |
0.0080 USDT |
| 2024-04-13 |
0.0097 USDT |
47,713,423.2055 |
0.0077 USDT |
0.0071 USDT |
0.0080 USDT |
0.0123 USDT |
| 2024-04-12 |
0.0061 USDT |
37,078,842.3889 |
0.0049 USDT |
0.0049 USDT |
0.0052 USDT |
0.0082 USDT |
| 2024-04-11 |
0.0040 USDT |
11,494,912.6349 |
0.0043 USDT |
0.0043 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-04-10 |
0.0037 USDT |
15,700,990.7733 |
0.0036 USDT |
0.0034 USDT |
0.0038 USDT |
0.0035 USDT |
| 2024-04-09 |
0.0043 USDT |
27,661,499.4050 |
0.0044 USDT |
0.0036 USDT |
0.0038 USDT |
0.0036 USDT |
| 2024-04-08 |
0.0053 USDT |
9,216,004.7966 |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-04-07 |
0.0059 USDT |
5,816,982.4826 |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0063 USDT |
| 2024-04-06 |
0.0073 USDT |
5,273,898.1139 |
0.0073 USDT |
0.0067 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-04-05 |
0.0077 USDT |
6,035,238.0396 |
0.0080 USDT |
0.0077 USDT |
0.0081 USDT |
0.0079 USDT |
| 2024-04-04 |
0.0072 USDT |
7,991,483.6320 |
0.0064 USDT |
0.0060 USDT |
0.0064 USDT |
0.0068 USDT |
| 2024-04-03 |
0.0074 USDT |
4,957,731.6725 |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0083 USDT |
| 2024-04-02 |
0.0065 USDT |
7,932,395.4601 |
0.0066 USDT |
0.0063 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-04-01 |
0.0058 USDT |
8,253,208.5812 |
0.0062 USDT |
0.0055 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-03-31 |
0.0054 USDT |
10,948,047.1718 |
0.0048 USDT |
0.0046 USDT |
0.0049 USDT |
0.0050 USDT |
| 2024-03-30 |
0.0057 USDT |
5,903,588.8049 |
0.0056 USDT |
0.0056 USDT |
0.0058 USDT |
0.0060 USDT |
| 2024-03-29 |
0.0052 USDT |
9,640,435.8405 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0055 USDT |
| 2024-03-28 |
0.0051 USDT |
8,675,010.5177 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0051 USDT |
| 2024-03-27 |
0.0048 USDT |
8,159,405.0621 |
0.0056 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-03-26 |
0.0042 USDT |
10,711,168.4063 |
0.0045 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-03-25 |
0.0042 USDT |
20,526,294.1340 |
0.0033 USDT |
0.0032 USDT |
0.0036 USDT |
0.0039 USDT |
| 2024-03-24 |
0.0053 USDT |
10,718,728.8207 |
0.0053 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-03-23 |
0.0048 USDT |
5,642,389.9182 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-03-22 |
0.0044 USDT |
24,050,759.9876 |
0.0046 USDT |
0.0040 USDT |
0.0043 USDT |
0.0045 USDT |
| 2024-03-21 |
0.0054 USDT |
30,971,984.2676 |
0.0057 USDT |
0.0047 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-03-20 |
0.0084 USDT |
18,646,279.9991 |
0.0091 USDT |
0.0063 USDT |
0.0084 USDT |
0.0066 USDT |
| 2024-03-19 |
0.0115 USDT |
27,098,107.8767 |
0.0114 USDT |
0.0067 USDT |
0.0075 USDT |
0.0074 USDT |
| 2024-03-18 |
0.0144 USDT |
8,148,149.4299 |
0.0140 USDT |
0.0116 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-03-17 |
0.0177 USDT |
5,051,474.1883 |
0.0147 USDT |
0.0136 USDT |
0.0158 USDT |
0.0160 USDT |
| 2024-03-16 |
0.0160 USDT |
6,301,656.8618 |
0.0182 USDT |
0.0178 USDT |
0.0218 USDT |
0.0218 USDT |
| 2024-03-15 |
0.0252 USDT |
5,404,462.8675 |
0.0262 USDT |
0.0194 USDT |
0.0204 USDT |
0.0196 USDT |
| 2024-03-14 |
0.0203 USDT |
4,964,183.3056 |
0.0202 USDT |
0.0190 USDT |
0.0216 USDT |
0.0238 USDT |
| 2024-03-13 |
0.0222 USDT |
5,366,776.8977 |
0.0237 USDT |
0.0173 USDT |
0.0190 USDT |
0.0189 USDT |
| 2024-03-12 |
0.0279 USDT |
3,801,577.8616 |
0.0265 USDT |
0.0250 USDT |
0.0262 USDT |
0.0257 USDT |
| 2024-03-11 |
0.0285 USDT |
1,804,789.0910 |
0.0263 USDT |
0.0253 USDT |
0.0266 USDT |
0.0264 USDT |
| 2024-03-10 |
0.0314 USDT |
1,120,577.1511 |
0.0324 USDT |
0.0320 USDT |
0.0331 USDT |
0.0350 USDT |
| 2024-03-09 |
0.0286 USDT |
1,300,184.8533 |
0.0291 USDT |
0.0283 USDT |
0.0292 USDT |
0.0292 USDT |
| 2024-03-08 |
0.0298 USDT |
3,274,435.4805 |
0.0305 USDT |
0.0273 USDT |
0.0297 USDT |
0.0295 USDT |
| 2024-03-07 |
0.0360 USDT |
2,995,486.2702 |
0.0329 USDT |
0.0265 USDT |
0.0283 USDT |
0.0279 USDT |
| 2024-03-06 |
0.0700 USDT |
1,646,235.1159 |
0.0583 USDT |
0.0538 USDT |
0.0570 USDT |
0.0559 USDT |
| 2024-03-05 |
0.0797 USDT |
3,120,314.8240 |
0.0619 USDT |
0.0611 USDT |
0.0716 USDT |
0.0858 USDT |
| 2024-03-04 |
0.0822 USDT |
1,120,289.0941 |
0.0789 USDT |
0.0784 USDT |
0.0853 USDT |
0.0939 USDT |
| 2024-03-03 |
0.1721 USDT |
837,881.7833 |
0.1917 USDT |
0.1137 USDT |
0.1232 USDT |
0.1149 USDT |
| 2024-03-02 |
0.2124 USDT |
324,760.5125 |
0.1930 USDT |
0.1835 USDT |
0.1896 USDT |
0.1835 USDT |
| 2024-03-01 |
0.2652 USDT |
189,368.6729 |
0.2341 USDT |
0.2326 USDT |
0.2522 USDT |
0.2528 USDT |
| 2024-02-29 |
0.2737 USDT |
219,553.0389 |
0.2776 USDT |
0.2611 USDT |
0.2668 USDT |
0.2929 USDT |