Identifier on DigiFinex: ftm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-12 |
0.6256 USDT |
110,527.0780 |
0.6012 USDT |
0.5659 USDT |
0.6105 USDT |
0.5895 USDT |
| 2024-11-11 |
0.6669 USDT |
119,201.1814 |
0.5778 USDT |
0.5614 USDT |
0.5901 USDT |
0.5901 USDT |
| 2024-11-10 |
0.8231 USDT |
9,071.9496 |
0.7246 USDT |
0.7021 USDT |
0.7282 USDT |
0.7082 USDT |
| 2024-11-09 |
0.8986 USDT |
4,688.4243 |
0.9215 USDT |
0.8954 USDT |
0.9276 USDT |
0.8987 USDT |
| 2024-11-08 |
0.9623 USDT |
62,429.4210 |
0.9893 USDT |
0.9151 USDT |
0.9562 USDT |
0.9484 USDT |
| 2024-11-07 |
1.0167 USDT |
7,516.0994 |
0.9560 USDT |
0.9086 USDT |
0.9636 USDT |
0.9146 USDT |
| 2024-11-06 |
1.4359 USDT |
47,495.7797 |
1.2949 USDT |
1.1915 USDT |
1.2677 USDT |
1.1955 USDT |
| 2024-11-05 |
2.0371 USDT |
20,818.5166 |
1.7976 USDT |
1.7820 USDT |
1.8781 USDT |
1.9674 USDT |
| 2024-11-04 |
1.9541 USDT |
18,077.5533 |
2.0407 USDT |
2.0101 USDT |
2.0990 USDT |
2.1842 USDT |
| 2024-11-03 |
1.9057 USDT |
39,331.2168 |
1.9179 USDT |
1.9004 USDT |
2.0148 USDT |
1.9326 USDT |
| 2024-11-02 |
1.6008 USDT |
1,823.7994 |
1.6516 USDT |
1.6477 USDT |
1.7050 USDT |
1.6754 USDT |
| 2024-11-01 |
1.4801 USDT |
31,811.7530 |
1.6094 USDT |
1.5058 USDT |
1.5588 USDT |
1.5406 USDT |
| 2024-10-31 |
1.3401 USDT |
2,169.9676 |
1.5233 USDT |
1.4827 USDT |
1.5260 USDT |
1.4867 USDT |
| 2024-10-30 |
1.1962 USDT |
4,082.6343 |
1.2060 USDT |
1.1992 USDT |
1.2550 USDT |
1.2442 USDT |
| 2024-10-29 |
1.1789 USDT |
37,745.7985 |
1.1535 USDT |
1.0784 USDT |
1.1345 USDT |
1.1838 USDT |
| 2024-10-28 |
1.3754 USDT |
34,190.1575 |
1.3736 USDT |
1.3153 USDT |
1.3585 USDT |
1.3415 USDT |
| 2024-10-27 |
1.5046 USDT |
26,034.6700 |
1.4133 USDT |
1.2775 USDT |
1.3201 USDT |
1.2938 USDT |
| 2024-10-26 |
1.7775 USDT |
13,379.8606 |
1.6803 USDT |
1.5931 USDT |
1.6665 USDT |
1.6514 USDT |
| 2024-10-25 |
1.4330 USDT |
34,471.0907 |
1.3794 USDT |
1.3561 USDT |
1.4701 USDT |
1.5583 USDT |
| 2024-10-24 |
1.3447 USDT |
20,778.2506 |
1.3274 USDT |
1.2922 USDT |
1.3529 USDT |
1.3094 USDT |
| 2024-10-23 |
1.3813 USDT |
15,689.3278 |
1.4656 USDT |
1.3742 USDT |
1.4237 USDT |
1.3903 USDT |
| 2024-10-22 |
1.1824 USDT |
1,523.4886 |
1.3137 USDT |
1.2793 USDT |
1.3170 USDT |
1.2793 USDT |
| 2024-10-21 |
1.0579 USDT |
49,712.4275 |
1.0855 USDT |
1.0749 USDT |
1.1080 USDT |
1.0991 USDT |
| 2024-10-20 |
1.1894 USDT |
977.9654 |
1.0802 USDT |
1.0695 USDT |
1.0833 USDT |
1.0711 USDT |
| 2024-10-19 |
1.2170 USDT |
11,358.8481 |
1.2551 USDT |
1.2394 USDT |
1.2649 USDT |
1.2580 USDT |
| 2024-10-18 |
1.2586 USDT |
25,027.2080 |
1.2086 USDT |
1.1410 USDT |
1.2048 USDT |
1.2157 USDT |
| 2024-10-17 |
1.2142 USDT |
19,691.5418 |
1.3127 USDT |
1.2618 USDT |
1.2896 USDT |
1.2883 USDT |
| 2024-10-16 |
1.1763 USDT |
27,324.7369 |
1.2728 USDT |
1.1951 USDT |
1.2400 USDT |
1.2048 USDT |
| 2024-10-15 |
1.1771 USDT |
106,556.6753 |
1.2293 USDT |
0.9919 USDT |
1.0971 USDT |
1.1401 USDT |
| 2024-10-14 |
1.4914 USDT |
1,442.9603 |
1.3495 USDT |
1.3202 USDT |
1.3495 USDT |
1.3354 USDT |
| 2024-10-13 |
1.6160 USDT |
32,638.5021 |
1.6433 USDT |
1.5640 USDT |
1.6334 USDT |
1.8869 USDT |
| 2024-10-12 |
1.7010 USDT |
23,693.6827 |
1.5856 USDT |
1.5360 USDT |
1.5924 USDT |
1.6506 USDT |
| 2024-10-11 |
1.9593 USDT |
27,476.5612 |
1.7929 USDT |
1.6781 USDT |
1.7353 USDT |
1.7324 USDT |
| 2024-10-10 |
1.8940 USDT |
68,169.3577 |
1.8736 USDT |
1.6117 USDT |
1.7641 USDT |
2.1580 USDT |
| 2024-10-09 |
1.7435 USDT |
31,366.4916 |
1.6768 USDT |
1.5955 USDT |
1.6875 USDT |
1.7507 USDT |
| 2024-10-08 |
1.8907 USDT |
28,961.7765 |
1.7702 USDT |
1.7602 USDT |
1.8490 USDT |
2.0342 USDT |
| 2024-10-07 |
2.0718 USDT |
4,579.3587 |
1.9862 USDT |
1.9000 USDT |
1.9862 USDT |
1.9023 USDT |
| 2024-10-06 |
2.5048 USDT |
1,409.0217 |
2.3138 USDT |
2.2176 USDT |
2.3159 USDT |
2.2197 USDT |
| 2024-10-05 |
2.5818 USDT |
15,564.6028 |
2.6785 USDT |
2.6232 USDT |
2.7135 USDT |
2.8923 USDT |
| 2024-10-04 |
2.6960 USDT |
609.1202 |
2.5256 USDT |
2.5243 USDT |
2.5582 USDT |
2.5505 USDT |
| 2024-10-03 |
2.6365 USDT |
42,808.7556 |
2.9246 USDT |
2.5321 USDT |
2.8438 USDT |
2.8980 USDT |
| 2024-10-02 |
2.1367 USDT |
2,639.2780 |
2.3601 USDT |
2.3142 USDT |
2.4323 USDT |
2.3935 USDT |
| 2024-10-01 |
2.0618 USDT |
3,377.4097 |
2.2240 USDT |
2.2239 USDT |
2.3300 USDT |
2.2842 USDT |
| 2024-09-30 |
2.3177 USDT |
1,326.3111 |
2.1262 USDT |
2.1162 USDT |
2.2204 USDT |
2.2167 USDT |
| 2024-09-29 |
2.4034 USDT |
20,911.4932 |
2.1076 USDT |
1.9626 USDT |
2.1895 USDT |
2.4752 USDT |
| 2024-09-28 |
2.4835 USDT |
8,296.5916 |
2.6058 USDT |
2.5572 USDT |
2.6065 USDT |
2.6127 USDT |
| 2024-09-27 |
2.3690 USDT |
18,101.0809 |
2.3468 USDT |
2.2071 USDT |
2.3429 USDT |
2.2780 USDT |
| 2024-09-26 |
2.3916 USDT |
16,261.3403 |
2.2288 USDT |
2.1960 USDT |
2.3451 USDT |
2.4679 USDT |
| 2024-09-25 |
2.7048 USDT |
11,858.9237 |
2.6615 USDT |
2.6493 USDT |
2.8049 USDT |
2.8275 USDT |
| 2024-09-24 |
3.3295 USDT |
14,275.0127 |
3.5644 USDT |
2.9412 USDT |
3.1469 USDT |
2.9965 USDT |