Identifier on DigiFinex: ftm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.1338 USDT |
326,636.0953 |
0.1401 USDT |
0.1337 USDT |
0.1427 USDT |
0.1454 USDT |
| 2022-05-26 |
0.1213 USDT |
525,633.5511 |
0.1079 USDT |
0.1049 USDT |
0.1113 USDT |
0.1113 USDT |
| 2022-05-25 |
0.1018 USDT |
353,663.7675 |
0.1052 USDT |
0.0988 USDT |
0.1022 USDT |
0.1016 USDT |
| 2022-05-24 |
0.0996 USDT |
513,216.8389 |
0.1082 USDT |
0.0987 USDT |
0.1019 USDT |
0.1013 USDT |
| 2022-05-23 |
0.0798 USDT |
894,527.7653 |
0.0763 USDT |
0.0760 USDT |
0.0837 USDT |
0.0883 USDT |
| 2022-05-22 |
0.1255 USDT |
402,662.1370 |
0.1315 USDT |
0.1165 USDT |
0.1219 USDT |
0.1168 USDT |
| 2022-05-21 |
0.1707 USDT |
542,676.5838 |
0.1262 USDT |
0.1185 USDT |
0.1277 USDT |
0.1595 USDT |
| 2022-05-20 |
0.2897 USDT |
249,764.1440 |
0.3034 USDT |
0.2471 USDT |
0.2608 USDT |
0.2559 USDT |
| 2022-05-19 |
0.3618 USDT |
122,842.8421 |
0.3115 USDT |
0.3031 USDT |
0.3218 USDT |
0.3141 USDT |
| 2022-05-18 |
0.3347 USDT |
205,802.2732 |
0.3743 USDT |
0.3467 USDT |
0.3731 USDT |
0.3641 USDT |
| 2022-05-17 |
0.3344 USDT |
191,722.8915 |
0.3485 USDT |
0.3221 USDT |
0.3243 USDT |
0.3226 USDT |
| 2022-05-16 |
0.3589 USDT |
119,063.8334 |
0.3796 USDT |
0.3605 USDT |
0.3836 USDT |
0.3886 USDT |
| 2022-05-15 |
0.3583 USDT |
218,752.4209 |
0.3531 USDT |
0.2660 USDT |
0.2863 USDT |
0.2679 USDT |
| 2022-05-14 |
0.5716 USDT |
164,162.3891 |
0.5310 USDT |
0.3852 USDT |
0.4110 USDT |
0.3991 USDT |
| 2022-05-13 |
0.4809 USDT |
177,936.0264 |
0.4760 USDT |
0.4619 USDT |
0.5412 USDT |
0.5552 USDT |
| 2022-05-12 |
1.7050 USDT |
101,366.8756 |
1.3414 USDT |
1.0891 USDT |
1.1626 USDT |
1.1000 USDT |
| 2022-05-11 |
2.4845 USDT |
126,826.5193 |
1.9950 USDT |
1.8307 USDT |
2.0816 USDT |
2.1832 USDT |
| 2022-05-10 |
0.9817 USDT |
66,447.9009 |
0.8581 USDT |
0.8581 USDT |
0.9177 USDT |
1.1561 USDT |
| 2022-05-09 |
0.8643 USDT |
96,414.3561 |
1.0428 USDT |
0.9186 USDT |
1.0347 USDT |
0.9950 USDT |
| 2022-05-08 |
0.6612 USDT |
51,309.1880 |
0.6365 USDT |
0.6056 USDT |
0.6550 USDT |
0.6589 USDT |
| 2022-05-07 |
0.5969 USDT |
39,496.8599 |
0.6038 USDT |
0.5935 USDT |
0.6122 USDT |
0.6186 USDT |
| 2022-05-06 |
0.5853 USDT |
58,626.9729 |
0.5722 USDT |
0.5617 USDT |
0.5876 USDT |
0.5985 USDT |
| 2022-05-05 |
0.4632 USDT |
65,712.3758 |
0.5615 USDT |
0.5325 USDT |
0.5601 USDT |
0.5594 USDT |
| 2022-05-04 |
0.4938 USDT |
167,276.4166 |
0.4895 USDT |
0.3858 USDT |
0.3913 USDT |
0.3889 USDT |
| 2022-05-03 |
0.5183 USDT |
76,217.9674 |
0.5180 USDT |
0.5175 USDT |
0.5741 USDT |
0.5568 USDT |
| 2022-05-02 |
0.5657 USDT |
97,397.2191 |
0.6239 USDT |
0.5360 USDT |
0.6117 USDT |
0.5542 USDT |
| 2022-05-01 |
0.7834 USDT |
111,750.1592 |
0.6296 USDT |
0.6089 USDT |
0.6840 USDT |
0.6527 USDT |
| 2022-04-30 |
0.6154 USDT |
94,280.9739 |
0.7494 USDT |
0.6901 USDT |
0.7621 USDT |
0.8747 USDT |
| 2022-04-29 |
0.4153 USDT |
84,903.1608 |
0.5381 USDT |
0.4965 USDT |
0.5173 USDT |
0.5172 USDT |
| 2022-04-28 |
0.3171 USDT |
81,370.3558 |
0.3209 USDT |
0.3073 USDT |
0.3181 USDT |
0.3179 USDT |
| 2022-04-27 |
0.3211 USDT |
59,196.3385 |
0.3243 USDT |
0.3175 USDT |
0.3270 USDT |
0.3250 USDT |
| 2022-04-26 |
0.2865 USDT |
122,670.6204 |
0.3120 USDT |
0.3080 USDT |
0.3233 USDT |
0.3261 USDT |
| 2022-04-25 |
0.2929 USDT |
90,156.4922 |
0.2792 USDT |
0.2570 USDT |
0.2608 USDT |
0.2603 USDT |
| 2022-04-24 |
0.2510 USDT |
44,091.2191 |
0.2544 USDT |
0.2484 USDT |
0.2536 USDT |
0.2533 USDT |
| 2022-04-23 |
0.2391 USDT |
47,368.8164 |
0.2315 USDT |
0.2314 USDT |
0.2370 USDT |
0.2357 USDT |
| 2022-04-22 |
0.2312 USDT |
69,197.4169 |
0.2380 USDT |
0.2292 USDT |
0.2359 USDT |
0.2313 USDT |
| 2022-04-21 |
0.2046 USDT |
163,373.9602 |
0.2024 USDT |
0.2024 USDT |
0.2199 USDT |
0.2342 USDT |
| 2022-04-20 |
0.1988 USDT |
117,716.6125 |
0.2107 USDT |
0.1960 USDT |
0.2022 USDT |
0.2034 USDT |
| 2022-04-19 |
0.2156 USDT |
59,375.8048 |
0.2034 USDT |
0.2034 USDT |
0.2061 USDT |
0.2043 USDT |
| 2022-04-18 |
0.2567 USDT |
76,262.6595 |
0.2338 USDT |
0.2291 USDT |
0.2355 USDT |
0.2353 USDT |
| 2022-04-17 |
0.2266 USDT |
42,742.1090 |
0.2353 USDT |
0.2287 USDT |
0.2325 USDT |
0.2333 USDT |
| 2022-04-16 |
0.2218 USDT |
46,144.2056 |
0.2270 USDT |
0.2198 USDT |
0.2243 USDT |
0.2238 USDT |
| 2022-04-15 |
0.2194 USDT |
37,300.4611 |
0.2183 USDT |
0.2139 USDT |
0.2154 USDT |
0.2148 USDT |
| 2022-04-14 |
0.2107 USDT |
98,025.0664 |
0.2317 USDT |
0.2233 USDT |
0.2295 USDT |
0.2271 USDT |
| 2022-04-13 |
0.2205 USDT |
85,092.5850 |
0.2112 USDT |
0.2051 USDT |
0.2091 USDT |
0.2078 USDT |
| 2022-04-12 |
0.2407 USDT |
132,703.7304 |
0.2353 USDT |
0.2331 USDT |
0.2465 USDT |
0.2373 USDT |
| 2022-04-11 |
0.2318 USDT |
166,105.6527 |
0.2504 USDT |
0.2454 USDT |
0.2598 USDT |
0.2659 USDT |
| 2022-04-10 |
0.1803 USDT |
166,446.3564 |
0.1661 USDT |
0.1633 USDT |
0.1678 USDT |
0.1854 USDT |
| 2022-04-09 |
0.1900 USDT |
78,488.1666 |
0.1914 USDT |
0.1865 USDT |
0.1901 USDT |
0.1890 USDT |
| 2022-04-08 |
0.1667 USDT |
158,877.2766 |
0.1805 USDT |
0.1770 USDT |
0.1856 USDT |
0.1894 USDT |