Identifier on DigiFinex: ftm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
0.0047 USDT |
4,707,218.5042 |
0.0047 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2023-06-30 |
0.0048 USDT |
4,629,938.9142 |
0.0049 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2023-06-29 |
0.0053 USDT |
4,925,960.8039 |
0.0053 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2023-06-28 |
0.0052 USDT |
6,117,787.8319 |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
0.0055 USDT |
| 2023-06-27 |
0.0049 USDT |
4,301,221.6370 |
0.0048 USDT |
0.0046 USDT |
0.0047 USDT |
0.0046 USDT |
| 2023-06-26 |
0.0046 USDT |
4,877,284.2017 |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0051 USDT |
| 2023-06-25 |
0.0045 USDT |
6,277,109.9994 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0048 USDT |
| 2023-06-24 |
0.0048 USDT |
6,350,570.4515 |
0.0051 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2023-06-23 |
0.0055 USDT |
5,416,306.3838 |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2023-06-22 |
0.0057 USDT |
3,413,448.2069 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2023-06-21 |
0.0065 USDT |
8,201,795.3698 |
0.0061 USDT |
0.0054 USDT |
0.0057 USDT |
0.0058 USDT |
| 2023-06-20 |
0.0087 USDT |
4,418,819.6609 |
0.0083 USDT |
0.0075 USDT |
0.0079 USDT |
0.0079 USDT |
| 2023-06-19 |
0.0088 USDT |
2,180,572.3910 |
0.0087 USDT |
0.0085 USDT |
0.0087 USDT |
0.0088 USDT |
| 2023-06-18 |
0.0084 USDT |
3,457,994.6161 |
0.0083 USDT |
0.0083 USDT |
0.0085 USDT |
0.0090 USDT |
| 2023-06-17 |
0.0081 USDT |
2,306,939.3870 |
0.0080 USDT |
0.0077 USDT |
0.0079 USDT |
0.0081 USDT |
| 2023-06-16 |
0.0097 USDT |
3,370,560.6400 |
0.0095 USDT |
0.0085 USDT |
0.0087 USDT |
0.0086 USDT |
| 2023-06-15 |
0.0104 USDT |
1,979,168.0632 |
0.0097 USDT |
0.0094 USDT |
0.0097 USDT |
0.0098 USDT |
| 2023-06-14 |
0.0100 USDT |
5,527,420.4793 |
0.0093 USDT |
0.0091 USDT |
0.0098 USDT |
0.0109 USDT |
| 2023-06-13 |
0.0108 USDT |
2,784,809.4933 |
0.0111 USDT |
0.0101 USDT |
0.0104 USDT |
0.0102 USDT |
| 2023-06-12 |
0.0132 USDT |
2,680,393.7578 |
0.0126 USDT |
0.0126 USDT |
0.0127 USDT |
0.0127 USDT |
| 2023-06-11 |
0.0138 USDT |
2,547,380.9025 |
0.0134 USDT |
0.0124 USDT |
0.0129 USDT |
0.0132 USDT |
| 2023-06-10 |
0.0174 USDT |
1,999,145.7180 |
0.0148 USDT |
0.0135 USDT |
0.0139 USDT |
0.0139 USDT |
| 2023-06-09 |
0.0121 USDT |
1,582,857.2174 |
0.0124 USDT |
0.0124 USDT |
0.0127 USDT |
0.0127 USDT |
| 2023-06-08 |
0.0124 USDT |
1,237,527.6897 |
0.0117 USDT |
0.0115 USDT |
0.0117 USDT |
0.0118 USDT |
| 2023-06-07 |
0.0127 USDT |
1,943,693.6490 |
0.0132 USDT |
0.0129 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-06-06 |
0.0136 USDT |
1,725,210.9979 |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0118 USDT |
| 2023-06-05 |
0.0137 USDT |
1,572,977.5668 |
0.0166 USDT |
0.0155 USDT |
0.0160 USDT |
0.0160 USDT |
| 2023-06-04 |
0.0124 USDT |
1,290,634.3106 |
0.0125 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2023-06-03 |
0.0124 USDT |
863,744.9472 |
0.0126 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
| 2023-06-02 |
0.0130 USDT |
1,150,088.1279 |
0.0125 USDT |
0.0123 USDT |
0.0124 USDT |
0.0123 USDT |
| 2023-06-01 |
0.0138 USDT |
1,077,044.1877 |
0.0133 USDT |
0.0133 USDT |
0.0138 USDT |
0.0139 USDT |
| 2023-05-31 |
0.0134 USDT |
894,174.8079 |
0.0141 USDT |
0.0140 USDT |
0.0142 USDT |
0.0140 USDT |
| 2023-05-30 |
0.0122 USDT |
890,254.2043 |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0122 USDT |
| 2023-05-29 |
0.0111 USDT |
1,109,653.1374 |
0.0117 USDT |
0.0115 USDT |
0.0117 USDT |
0.0118 USDT |
| 2023-05-28 |
0.0116 USDT |
1,882,240.8307 |
0.0112 USDT |
0.0107 USDT |
0.0112 USDT |
0.0112 USDT |
| 2023-05-27 |
0.0126 USDT |
589,131.2406 |
0.0126 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2023-05-26 |
0.0126 USDT |
1,003,494.6769 |
0.0125 USDT |
0.0123 USDT |
0.0126 USDT |
0.0126 USDT |
| 2023-05-25 |
0.0128 USDT |
1,291,298.0090 |
0.0125 USDT |
0.0121 USDT |
0.0125 USDT |
0.0125 USDT |
| 2023-05-24 |
0.0128 USDT |
2,781,378.7756 |
0.0126 USDT |
0.0122 USDT |
0.0128 USDT |
0.0127 USDT |
| 2023-05-23 |
0.0112 USDT |
977,163.1605 |
0.0112 USDT |
0.0111 USDT |
0.0113 USDT |
0.0112 USDT |
| 2023-05-22 |
0.0121 USDT |
728,384.6546 |
0.0116 USDT |
0.0115 USDT |
0.0117 USDT |
0.0118 USDT |
| 2023-05-21 |
0.0116 USDT |
1,192,314.3952 |
0.0118 USDT |
0.0117 USDT |
0.0121 USDT |
0.0121 USDT |
| 2023-05-20 |
0.0115 USDT |
1,176,692.6795 |
0.0114 USDT |
0.0110 USDT |
0.0111 USDT |
0.0110 USDT |
| 2023-05-19 |
0.0115 USDT |
1,052,520.8643 |
0.0114 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2023-05-18 |
0.0107 USDT |
2,035,251.1077 |
0.0111 USDT |
0.0110 USDT |
0.0117 USDT |
0.0115 USDT |
| 2023-05-17 |
0.0107 USDT |
2,294,097.6747 |
0.0102 USDT |
0.0097 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-05-16 |
0.0112 USDT |
1,150,444.4258 |
0.0110 USDT |
0.0109 USDT |
0.0110 USDT |
0.0109 USDT |
| 2023-05-15 |
0.0114 USDT |
1,704,672.9200 |
0.0109 USDT |
0.0106 USDT |
0.0109 USDT |
0.0109 USDT |
| 2023-05-14 |
0.0128 USDT |
989,846.1722 |
0.0127 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2023-05-13 |
0.0130 USDT |
1,213,661.0652 |
0.0133 USDT |
0.0130 USDT |
0.0131 USDT |
0.0131 USDT |