Identifier on DigiFinex: ftm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
0.0270 USDT |
1,082,417.3928 |
0.0249 USDT |
0.0244 USDT |
0.0255 USDT |
0.0255 USDT |
| 2022-07-15 |
0.0273 USDT |
1,034,014.3999 |
0.0258 USDT |
0.0249 USDT |
0.0267 USDT |
0.0271 USDT |
| 2022-07-14 |
0.0335 USDT |
551,306.0748 |
0.0299 USDT |
0.0293 USDT |
0.0306 USDT |
0.0313 USDT |
| 2022-07-13 |
0.0394 USDT |
425,303.7077 |
0.0374 USDT |
0.0358 USDT |
0.0372 USDT |
0.0372 USDT |
| 2022-07-12 |
0.0355 USDT |
748,130.5939 |
0.0345 USDT |
0.0345 USDT |
0.0362 USDT |
0.0371 USDT |
| 2022-07-11 |
0.0304 USDT |
883,190.1004 |
0.0297 USDT |
0.0295 USDT |
0.0307 USDT |
0.0364 USDT |
| 2022-07-10 |
0.0276 USDT |
695,390.7155 |
0.0280 USDT |
0.0275 USDT |
0.0282 USDT |
0.0282 USDT |
| 2022-07-09 |
0.0256 USDT |
966,859.2723 |
0.0246 USDT |
0.0234 USDT |
0.0239 USDT |
0.0244 USDT |
| 2022-07-08 |
0.0267 USDT |
1,017,049.4776 |
0.0270 USDT |
0.0256 USDT |
0.0270 USDT |
0.0279 USDT |
| 2022-07-07 |
0.0316 USDT |
971,986.9439 |
0.0293 USDT |
0.0268 USDT |
0.0285 USDT |
0.0282 USDT |
| 2022-07-06 |
0.0360 USDT |
838,025.1569 |
0.0361 USDT |
0.0342 USDT |
0.0354 USDT |
0.0351 USDT |
| 2022-07-05 |
0.0360 USDT |
771,160.0725 |
0.0400 USDT |
0.0340 USDT |
0.0357 USDT |
0.0347 USDT |
| 2022-07-04 |
0.0386 USDT |
512,789.4212 |
0.0364 USDT |
0.0358 USDT |
0.0370 USDT |
0.0371 USDT |
| 2022-07-03 |
0.0427 USDT |
1,060,784.0070 |
0.0402 USDT |
0.0352 USDT |
0.0390 USDT |
0.0387 USDT |
| 2022-07-02 |
0.0484 USDT |
437,177.4540 |
0.0467 USDT |
0.0451 USDT |
0.0466 USDT |
0.0456 USDT |
| 2022-07-01 |
0.0463 USDT |
703,054.4116 |
0.0466 USDT |
0.0433 USDT |
0.0454 USDT |
0.0459 USDT |
| 2022-06-30 |
0.0497 USDT |
906,993.9343 |
0.0514 USDT |
0.0491 USDT |
0.0514 USDT |
0.0536 USDT |
| 2022-06-29 |
0.0427 USDT |
661,443.6723 |
0.0457 USDT |
0.0406 USDT |
0.0428 USDT |
0.0428 USDT |
| 2022-06-28 |
0.0382 USDT |
654,691.6339 |
0.0394 USDT |
0.0377 USDT |
0.0404 USDT |
0.0400 USDT |
| 2022-06-27 |
0.0383 USDT |
801,084.3076 |
0.0400 USDT |
0.0374 USDT |
0.0385 USDT |
0.0385 USDT |
| 2022-06-26 |
0.0326 USDT |
1,005,078.3588 |
0.0345 USDT |
0.0344 USDT |
0.0355 USDT |
0.0352 USDT |
| 2022-06-25 |
0.0341 USDT |
1,016,479.6407 |
0.0360 USDT |
0.0326 USDT |
0.0341 USDT |
0.0336 USDT |
| 2022-06-24 |
0.0453 USDT |
893,117.3128 |
0.0461 USDT |
0.0395 USDT |
0.0421 USDT |
0.0401 USDT |
| 2022-06-23 |
0.0548 USDT |
616,496.7676 |
0.0533 USDT |
0.0486 USDT |
0.0505 USDT |
0.0488 USDT |
| 2022-06-22 |
0.0592 USDT |
591,193.7595 |
0.0586 USDT |
0.0571 USDT |
0.0590 USDT |
0.0632 USDT |
| 2022-06-21 |
0.0575 USDT |
705,166.3648 |
0.0500 USDT |
0.0484 USDT |
0.0512 USDT |
0.0523 USDT |
| 2022-06-20 |
0.0781 USDT |
559,339.7032 |
0.0748 USDT |
0.0714 USDT |
0.0757 USDT |
0.0783 USDT |
| 2022-06-19 |
0.1107 USDT |
598,974.7269 |
0.0928 USDT |
0.0860 USDT |
0.0923 USDT |
0.0905 USDT |
| 2022-06-18 |
0.1247 USDT |
644,996.0985 |
0.1315 USDT |
0.1202 USDT |
0.1312 USDT |
0.1265 USDT |
| 2022-06-17 |
0.1147 USDT |
312,630.5971 |
0.1086 USDT |
0.1007 USDT |
0.1068 USDT |
0.1062 USDT |
| 2022-06-16 |
0.1213 USDT |
399,587.5262 |
0.1291 USDT |
0.1239 USDT |
0.1329 USDT |
0.1411 USDT |
| 2022-06-15 |
0.1484 USDT |
710,138.7009 |
0.1182 USDT |
0.1033 USDT |
0.1118 USDT |
0.1081 USDT |
| 2022-06-14 |
0.1530 USDT |
318,401.2800 |
0.1548 USDT |
0.1477 USDT |
0.1654 USDT |
0.1512 USDT |
| 2022-06-13 |
0.2504 USDT |
431,658.9916 |
0.1900 USDT |
0.1530 USDT |
0.1889 USDT |
0.1898 USDT |
| 2022-06-12 |
0.1958 USDT |
218,617.7965 |
0.2110 USDT |
0.1945 USDT |
0.2117 USDT |
0.2197 USDT |
| 2022-06-11 |
0.1275 USDT |
173,609.7474 |
0.1425 USDT |
0.1395 USDT |
0.1424 USDT |
0.1522 USDT |
| 2022-06-10 |
0.1027 USDT |
201,809.8419 |
0.1136 USDT |
0.1075 USDT |
0.1111 USDT |
0.1104 USDT |
| 2022-06-09 |
0.0907 USDT |
243,043.7817 |
0.0942 USDT |
0.0904 USDT |
0.0920 USDT |
0.0920 USDT |
| 2022-06-08 |
0.0860 USDT |
339,984.3568 |
0.0871 USDT |
0.0868 USDT |
0.0890 USDT |
0.0887 USDT |
| 2022-06-07 |
0.0884 USDT |
449,450.3346 |
0.0828 USDT |
0.0783 USDT |
0.0843 USDT |
0.0850 USDT |
| 2022-06-06 |
0.0769 USDT |
346,750.4404 |
0.0795 USDT |
0.0774 USDT |
0.0804 USDT |
0.0811 USDT |
| 2022-06-05 |
0.0934 USDT |
274,308.5921 |
0.0919 USDT |
0.0859 USDT |
0.0892 USDT |
0.0891 USDT |
| 2022-06-04 |
0.0961 USDT |
179,723.5849 |
0.0950 USDT |
0.0915 USDT |
0.0931 USDT |
0.0917 USDT |
| 2022-06-03 |
0.0881 USDT |
218,059.4013 |
0.0960 USDT |
0.0914 USDT |
0.0945 USDT |
0.0920 USDT |
| 2022-06-02 |
0.0900 USDT |
478,189.3652 |
0.0842 USDT |
0.0788 USDT |
0.0827 USDT |
0.0793 USDT |
| 2022-06-01 |
0.0792 USDT |
433,353.9679 |
0.0879 USDT |
0.0872 USDT |
0.0914 USDT |
0.0898 USDT |
| 2022-05-31 |
0.0725 USDT |
409,344.8276 |
0.0751 USDT |
0.0720 USDT |
0.0747 USDT |
0.0724 USDT |
| 2022-05-30 |
0.0846 USDT |
784,058.2825 |
0.0823 USDT |
0.0661 USDT |
0.0744 USDT |
0.0736 USDT |
| 2022-05-29 |
0.1117 USDT |
281,641.9584 |
0.1128 USDT |
0.1033 USDT |
0.1070 USDT |
0.1061 USDT |
| 2022-05-28 |
0.1244 USDT |
291,132.9355 |
0.1106 USDT |
0.1095 USDT |
0.1133 USDT |
0.1147 USDT |