Identifier on DigiFinex: ftm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
0.0231 USDT |
1,906,164.9147 |
0.0208 USDT |
0.0206 USDT |
0.0222 USDT |
0.0220 USDT |
| 2023-03-22 |
0.0247 USDT |
5,665,500.9749 |
0.0225 USDT |
0.0208 USDT |
0.0244 USDT |
0.0261 USDT |
| 2023-03-21 |
0.0264 USDT |
1,451,300.9329 |
0.0244 USDT |
0.0237 USDT |
0.0247 USDT |
0.0250 USDT |
| 2023-03-20 |
0.0254 USDT |
2,828,892.5443 |
0.0256 USDT |
0.0249 USDT |
0.0283 USDT |
0.0292 USDT |
| 2023-03-19 |
0.0247 USDT |
3,895,500.6827 |
0.0235 USDT |
0.0203 USDT |
0.0224 USDT |
0.0246 USDT |
| 2023-03-18 |
0.0250 USDT |
2,354,222.7584 |
0.0235 USDT |
0.0223 USDT |
0.0253 USDT |
0.0251 USDT |
| 2023-03-17 |
0.0357 USDT |
2,788,616.2846 |
0.0359 USDT |
0.0268 USDT |
0.0281 USDT |
0.0279 USDT |
| 2023-03-16 |
0.0581 USDT |
1,058,475.2032 |
0.0503 USDT |
0.0466 USDT |
0.0515 USDT |
0.0492 USDT |
| 2023-03-15 |
0.0563 USDT |
453,562.8611 |
0.0706 USDT |
0.0670 USDT |
0.0696 USDT |
0.0679 USDT |
| 2023-03-14 |
0.0517 USDT |
879,828.6967 |
0.0480 USDT |
0.0475 USDT |
0.0487 USDT |
0.0479 USDT |
| 2023-03-13 |
0.0822 USDT |
1,295,256.9531 |
0.0739 USDT |
0.0645 USDT |
0.0687 USDT |
0.0665 USDT |
| 2023-03-12 |
0.1204 USDT |
677,399.9294 |
0.1174 USDT |
0.0793 USDT |
0.0931 USDT |
0.0834 USDT |
| 2023-03-11 |
0.1504 USDT |
201,005.6871 |
0.1559 USDT |
0.1401 USDT |
0.1456 USDT |
0.1446 USDT |
| 2023-03-10 |
0.1623 USDT |
217,719.7191 |
0.1395 USDT |
0.1336 USDT |
0.1373 USDT |
0.1367 USDT |
| 2023-03-09 |
0.1423 USDT |
391,195.4223 |
0.1310 USDT |
0.1271 USDT |
0.1335 USDT |
0.1657 USDT |
| 2023-03-08 |
0.1351 USDT |
207,458.1924 |
0.1461 USDT |
0.1422 USDT |
0.1517 USDT |
0.1610 USDT |
| 2023-03-07 |
0.1116 USDT |
243,699.5699 |
0.1191 USDT |
0.1177 USDT |
0.1228 USDT |
0.1213 USDT |
| 2023-03-06 |
0.1157 USDT |
180,839.3320 |
0.1072 USDT |
0.1051 USDT |
0.1081 USDT |
0.1095 USDT |
| 2023-03-05 |
0.1180 USDT |
200,229.3270 |
0.1169 USDT |
0.1111 USDT |
0.1172 USDT |
0.1170 USDT |
| 2023-03-04 |
0.1138 USDT |
617,673.8576 |
0.1086 USDT |
0.1052 USDT |
0.1111 USDT |
0.1212 USDT |
| 2023-03-03 |
0.1142 USDT |
187,720.6739 |
0.1120 USDT |
0.1077 USDT |
0.1107 USDT |
0.1103 USDT |
| 2023-03-02 |
0.0939 USDT |
197,077.2256 |
0.0944 USDT |
0.0934 USDT |
0.0963 USDT |
0.0957 USDT |
| 2023-03-01 |
0.0942 USDT |
325,081.7155 |
0.0879 USDT |
0.0824 USDT |
0.0838 USDT |
0.0832 USDT |
| 2023-02-28 |
0.0979 USDT |
331,994.7123 |
0.0918 USDT |
0.0901 USDT |
0.0947 USDT |
0.0999 USDT |
| 2023-02-27 |
0.0958 USDT |
157,050.7921 |
0.1028 USDT |
0.1006 USDT |
0.1013 USDT |
0.1011 USDT |
| 2023-02-26 |
0.0987 USDT |
283,814.8892 |
0.0979 USDT |
0.0891 USDT |
0.0924 USDT |
0.0917 USDT |
| 2023-02-25 |
0.1023 USDT |
376,090.0816 |
0.1013 USDT |
0.1011 USDT |
0.1106 USDT |
0.1105 USDT |
| 2023-02-24 |
0.0901 USDT |
304,427.0412 |
0.0966 USDT |
0.0943 USDT |
0.0979 USDT |
0.1003 USDT |
| 2023-02-23 |
0.0840 USDT |
275,345.9171 |
0.0899 USDT |
0.0854 USDT |
0.0879 USDT |
0.0915 USDT |
| 2023-02-22 |
0.0895 USDT |
394,680.2899 |
0.0899 USDT |
0.0830 USDT |
0.0854 USDT |
0.0837 USDT |
| 2023-02-21 |
0.0767 USDT |
470,585.2725 |
0.0756 USDT |
0.0750 USDT |
0.0781 USDT |
0.0831 USDT |
| 2023-02-20 |
0.0816 USDT |
223,361.3972 |
0.0827 USDT |
0.0805 USDT |
0.0829 USDT |
0.0833 USDT |
| 2023-02-19 |
0.0766 USDT |
360,572.8453 |
0.0840 USDT |
0.0801 USDT |
0.0835 USDT |
0.0814 USDT |
| 2023-02-18 |
0.0725 USDT |
413,214.3096 |
0.0729 USDT |
0.0681 USDT |
0.0720 USDT |
0.0718 USDT |
| 2023-02-17 |
0.0728 USDT |
471,613.8022 |
0.0663 USDT |
0.0646 USDT |
0.0678 USDT |
0.0720 USDT |
| 2023-02-16 |
0.0691 USDT |
571,110.9694 |
0.0644 USDT |
0.0641 USDT |
0.0697 USDT |
0.0796 USDT |
| 2023-02-15 |
0.0900 USDT |
710,811.9219 |
0.0864 USDT |
0.0664 USDT |
0.0734 USDT |
0.0734 USDT |
| 2023-02-14 |
0.1234 USDT |
373,289.0862 |
0.1066 USDT |
0.0978 USDT |
0.1048 USDT |
0.1000 USDT |
| 2023-02-13 |
0.1846 USDT |
280,458.9605 |
0.1796 USDT |
0.1478 USDT |
0.1600 USDT |
0.1597 USDT |
| 2023-02-12 |
0.1644 USDT |
239,638.7459 |
0.1520 USDT |
0.1502 USDT |
0.1615 USDT |
0.1926 USDT |
| 2023-02-11 |
0.2234 USDT |
216,206.1457 |
0.1911 USDT |
0.1690 USDT |
0.1796 USDT |
0.1774 USDT |
| 2023-02-10 |
0.3730 USDT |
172,825.4591 |
0.3098 USDT |
0.2643 USDT |
0.2769 USDT |
0.2710 USDT |
| 2023-02-09 |
0.3748 USDT |
157,348.6801 |
0.4029 USDT |
0.4006 USDT |
0.4626 USDT |
0.4628 USDT |
| 2023-02-08 |
0.2875 USDT |
79,620.0893 |
0.3373 USDT |
0.3327 USDT |
0.3440 USDT |
0.3475 USDT |
| 2023-02-07 |
0.3168 USDT |
238,533.3294 |
0.3035 USDT |
0.2740 USDT |
0.2865 USDT |
0.2825 USDT |
| 2023-02-06 |
0.3215 USDT |
118,281.9159 |
0.2963 USDT |
0.2963 USDT |
0.3157 USDT |
0.3347 USDT |
| 2023-02-05 |
0.3195 USDT |
87,919.3083 |
0.3654 USDT |
0.3388 USDT |
0.3460 USDT |
0.3413 USDT |
| 2023-02-04 |
0.2671 USDT |
54,676.0820 |
0.2700 USDT |
0.2662 USDT |
0.2741 USDT |
0.2726 USDT |
| 2023-02-03 |
0.0000 USDT |
101,002.7698 |
0.2675 USDT |
0.2533 USDT |
0.2597 USDT |
0.2565 USDT |
| 2023-02-02 |
0.0000 USDT |
9,554,353,691.2375 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |