Identifier on DigiFinex: ftm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
0.0134 USDT |
2,501,784.1418 |
0.0137 USDT |
0.0126 USDT |
0.0128 USDT |
0.0127 USDT |
| 2023-05-11 |
0.0131 USDT |
2,232,637.4063 |
0.0133 USDT |
0.0133 USDT |
0.0136 USDT |
0.0134 USDT |
| 2023-05-10 |
0.0128 USDT |
3,910,060.5294 |
0.0117 USDT |
0.0116 USDT |
0.0121 USDT |
0.0118 USDT |
| 2023-05-09 |
0.0144 USDT |
1,465,770.7720 |
0.0143 USDT |
0.0139 USDT |
0.0141 USDT |
0.0141 USDT |
| 2023-05-08 |
0.0136 USDT |
3,004,888.5896 |
0.0139 USDT |
0.0138 USDT |
0.0148 USDT |
0.0152 USDT |
| 2023-05-07 |
0.0117 USDT |
1,315,271.3444 |
0.0115 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2023-05-06 |
0.0115 USDT |
1,229,511.0154 |
0.0117 USDT |
0.0115 USDT |
0.0118 USDT |
0.0119 USDT |
| 2023-05-05 |
0.0106 USDT |
1,724,709.2751 |
0.0103 USDT |
0.0101 USDT |
0.0102 USDT |
0.0102 USDT |
| 2023-05-04 |
0.0102 USDT |
1,365,639.7695 |
0.0106 USDT |
0.0104 USDT |
0.0107 USDT |
0.0108 USDT |
| 2023-05-03 |
0.0116 USDT |
2,903,349.5851 |
0.0114 USDT |
0.0097 USDT |
0.0100 USDT |
0.0100 USDT |
| 2023-05-02 |
0.0123 USDT |
1,613,651.5161 |
0.0122 USDT |
0.0117 USDT |
0.0119 USDT |
0.0120 USDT |
| 2023-05-01 |
0.0124 USDT |
1,463,746.9346 |
0.0130 USDT |
0.0122 USDT |
0.0125 USDT |
0.0124 USDT |
| 2023-04-30 |
0.0112 USDT |
2,146,739.8441 |
0.0109 USDT |
0.0109 USDT |
0.0112 USDT |
0.0114 USDT |
| 2023-04-29 |
0.0113 USDT |
1,160,225.2675 |
0.0111 USDT |
0.0109 USDT |
0.0112 USDT |
0.0113 USDT |
| 2023-04-28 |
0.0120 USDT |
1,293,399.2009 |
0.0122 USDT |
0.0118 USDT |
0.0120 USDT |
0.0120 USDT |
| 2023-04-27 |
0.0118 USDT |
2,447,732.9370 |
0.0115 USDT |
0.0109 USDT |
0.0114 USDT |
0.0114 USDT |
| 2023-04-26 |
0.0117 USDT |
5,649,620.0449 |
0.0102 USDT |
0.0102 USDT |
0.0128 USDT |
0.0126 USDT |
| 2023-04-25 |
0.0139 USDT |
2,904,619.6988 |
0.0148 USDT |
0.0119 USDT |
0.0126 USDT |
0.0120 USDT |
| 2023-04-24 |
0.0127 USDT |
2,358,622.4302 |
0.0130 USDT |
0.0125 USDT |
0.0131 USDT |
0.0130 USDT |
| 2023-04-23 |
0.0126 USDT |
2,849,212.0155 |
0.0127 USDT |
0.0126 USDT |
0.0130 USDT |
0.0130 USDT |
| 2023-04-22 |
0.0137 USDT |
2,193,656.3145 |
0.0122 USDT |
0.0117 USDT |
0.0121 USDT |
0.0120 USDT |
| 2023-04-21 |
0.0123 USDT |
3,364,865.1563 |
0.0129 USDT |
0.0127 USDT |
0.0131 USDT |
0.0147 USDT |
| 2023-04-20 |
0.0111 USDT |
4,218,515.9366 |
0.0113 USDT |
0.0111 USDT |
0.0120 USDT |
0.0118 USDT |
| 2023-04-19 |
0.0097 USDT |
3,276,852.7706 |
0.0105 USDT |
0.0103 USDT |
0.0106 USDT |
0.0113 USDT |
| 2023-04-18 |
0.0082 USDT |
2,005,866.1901 |
0.0083 USDT |
0.0079 USDT |
0.0081 USDT |
0.0081 USDT |
| 2023-04-17 |
0.0083 USDT |
2,411,476.0645 |
0.0085 USDT |
0.0083 USDT |
0.0086 USDT |
0.0087 USDT |
| 2023-04-16 |
0.0096 USDT |
2,516,537.3998 |
0.0096 USDT |
0.0090 USDT |
0.0094 USDT |
0.0093 USDT |
| 2023-04-15 |
0.0096 USDT |
1,435,498.1706 |
0.0096 USDT |
0.0093 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-04-14 |
0.0098 USDT |
2,730,887.8152 |
0.0106 USDT |
0.0097 USDT |
0.0100 USDT |
0.0101 USDT |
| 2023-04-13 |
0.0101 USDT |
1,376,404.7211 |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0101 USDT |
| 2023-04-12 |
0.0113 USDT |
2,612,839.5119 |
0.0110 USDT |
0.0108 USDT |
0.0112 USDT |
0.0109 USDT |
| 2023-04-11 |
0.0122 USDT |
2,056,826.0501 |
0.0119 USDT |
0.0116 USDT |
0.0120 USDT |
0.0119 USDT |
| 2023-04-10 |
0.0148 USDT |
1,303,446.4073 |
0.0139 USDT |
0.0131 USDT |
0.0134 USDT |
0.0133 USDT |
| 2023-04-09 |
0.0165 USDT |
1,082,804.4935 |
0.0163 USDT |
0.0151 USDT |
0.0155 USDT |
0.0153 USDT |
| 2023-04-08 |
0.0158 USDT |
1,039,006.0005 |
0.0164 USDT |
0.0162 USDT |
0.0164 USDT |
0.0166 USDT |
| 2023-04-07 |
0.0163 USDT |
1,061,118.0572 |
0.0155 USDT |
0.0155 USDT |
0.0159 USDT |
0.0161 USDT |
| 2023-04-06 |
0.0167 USDT |
1,169,765.8456 |
0.0167 USDT |
0.0165 USDT |
0.0171 USDT |
0.0170 USDT |
| 2023-04-05 |
0.0153 USDT |
2,083,864.6336 |
0.0159 USDT |
0.0155 USDT |
0.0160 USDT |
0.0161 USDT |
| 2023-04-04 |
0.0182 USDT |
1,197,551.3379 |
0.0173 USDT |
0.0169 USDT |
0.0173 USDT |
0.0170 USDT |
| 2023-04-03 |
0.0193 USDT |
3,346,902.5467 |
0.0189 USDT |
0.0170 USDT |
0.0178 USDT |
0.0184 USDT |
| 2023-04-02 |
0.0181 USDT |
1,408,427.0528 |
0.0189 USDT |
0.0187 USDT |
0.0193 USDT |
0.0192 USDT |
| 2023-04-01 |
0.0174 USDT |
995,756.4245 |
0.0176 USDT |
0.0168 USDT |
0.0173 USDT |
0.0171 USDT |
| 2023-03-31 |
0.0192 USDT |
1,672,857.9139 |
0.0176 USDT |
0.0170 USDT |
0.0175 USDT |
0.0171 USDT |
| 2023-03-30 |
0.0209 USDT |
1,111,195.6557 |
0.0220 USDT |
0.0207 USDT |
0.0216 USDT |
0.0207 USDT |
| 2023-03-29 |
0.0218 USDT |
1,747,784.4609 |
0.0214 USDT |
0.0195 USDT |
0.0203 USDT |
0.0201 USDT |
| 2023-03-28 |
0.0298 USDT |
1,620,676.4130 |
0.0261 USDT |
0.0249 USDT |
0.0263 USDT |
0.0265 USDT |
| 2023-03-27 |
0.0290 USDT |
993,858.1782 |
0.0308 USDT |
0.0301 USDT |
0.0314 USDT |
0.0320 USDT |
| 2023-03-26 |
0.0270 USDT |
946,625.7835 |
0.0263 USDT |
0.0254 USDT |
0.0260 USDT |
0.0258 USDT |
| 2023-03-25 |
0.0268 USDT |
1,390,785.1071 |
0.0269 USDT |
0.0265 USDT |
0.0294 USDT |
0.0285 USDT |
| 2023-03-24 |
0.0242 USDT |
2,147,487.9609 |
0.0260 USDT |
0.0243 USDT |
0.0260 USDT |
0.0262 USDT |