Identifier on DigiFinex: ftm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0043 USDT |
8,400,482.4410 |
0.0045 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-05-06 |
0.0042 USDT |
7,067,061.7719 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0045 USDT |
| 2024-05-05 |
0.0046 USDT |
10,162,498.5413 |
0.0047 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-05-04 |
0.0046 USDT |
3,791,185.6917 |
0.0047 USDT |
0.0045 USDT |
0.0046 USDT |
0.0047 USDT |
| 2024-05-03 |
0.0050 USDT |
6,301,786.6986 |
0.0048 USDT |
0.0045 USDT |
0.0047 USDT |
0.0048 USDT |
| 2024-05-02 |
0.0054 USDT |
8,344,408.3127 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-05-01 |
0.0060 USDT |
16,652,774.7190 |
0.0060 USDT |
0.0049 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-04-30 |
0.0055 USDT |
6,997,542.3630 |
0.0063 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-04-29 |
0.0048 USDT |
9,060,792.6257 |
0.0049 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-04-28 |
0.0047 USDT |
5,151,493.8919 |
0.0046 USDT |
0.0046 USDT |
0.0047 USDT |
0.0049 USDT |
| 2024-04-27 |
0.0050 USDT |
10,127,005.5977 |
0.0052 USDT |
0.0044 USDT |
0.0046 USDT |
0.0047 USDT |
| 2024-04-26 |
0.0043 USDT |
10,146,042.4277 |
0.0044 USDT |
0.0041 USDT |
0.0046 USDT |
0.0047 USDT |
| 2024-04-25 |
0.0046 USDT |
15,233,342.6968 |
0.0042 USDT |
0.0037 USDT |
0.0039 USDT |
0.0042 USDT |
| 2024-04-24 |
0.0047 USDT |
15,774,947.7752 |
0.0044 USDT |
0.0044 USDT |
0.0047 USDT |
0.0050 USDT |
| 2024-04-23 |
0.0045 USDT |
11,076,750.3721 |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0048 USDT |
| 2024-04-22 |
0.0044 USDT |
11,077,713.2564 |
0.0044 USDT |
0.0041 USDT |
0.0043 USDT |
0.0045 USDT |
| 2024-04-21 |
0.0046 USDT |
12,379,974.5161 |
0.0045 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-04-20 |
0.0057 USDT |
9,794,686.2063 |
0.0056 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-04-19 |
0.0064 USDT |
6,816,934.2225 |
0.0058 USDT |
0.0058 USDT |
0.0060 USDT |
0.0062 USDT |
| 2024-04-18 |
0.0070 USDT |
8,866,076.7447 |
0.0065 USDT |
0.0062 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 |