Identifier on DigiFinex: ftm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-14 |
0.0065 USDT |
1,571,111.5301 |
0.0066 USDT |
0.0064 USDT |
0.0066 USDT |
0.0064 USDT |
| 2021-11-13 |
0.0062 USDT |
1,683,974.8445 |
0.0059 USDT |
0.0059 USDT |
0.0061 USDT |
0.0062 USDT |
| 2021-11-12 |
0.0067 USDT |
1,926,113.5846 |
0.0062 USDT |
0.0059 USDT |
0.0062 USDT |
0.0063 USDT |
| 2021-11-11 |
0.0065 USDT |
1,757,560.9779 |
0.0066 USDT |
0.0064 USDT |
0.0067 USDT |
0.0064 USDT |
| 2021-11-10 |
0.0058 USDT |
3,693,733.5120 |
0.0061 USDT |
0.0059 USDT |
0.0071 USDT |
0.0069 USDT |
| 2021-11-09 |
0.0047 USDT |
2,168,453.7478 |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0053 USDT |
| 2021-11-08 |
0.0049 USDT |
3,049,904.2739 |
0.0044 USDT |
0.0041 USDT |
0.0044 USDT |
0.0041 USDT |
| 2021-11-07 |
0.0060 USDT |
2,194,654.6902 |
0.0055 USDT |
0.0055 USDT |
0.0058 USDT |
0.0060 USDT |
| 2021-11-06 |
0.0072 USDT |
2,729,888.8788 |
0.0069 USDT |
0.0063 USDT |
0.0064 USDT |
0.0063 USDT |
| 2021-11-05 |
0.0063 USDT |
1,921,932.3080 |
0.0073 USDT |
0.0070 USDT |
0.0073 USDT |
0.0074 USDT |
| 2021-11-04 |
0.0084 USDT |
2,138,331.0430 |
0.0083 USDT |
0.0069 USDT |
0.0071 USDT |
0.0071 USDT |
| 2021-11-03 |
0.0080 USDT |
1,859,344.3739 |
0.0074 USDT |
0.0071 USDT |
0.0074 USDT |
0.0074 USDT |
| 2021-11-02 |
0.0076 USDT |
1,710,903.4383 |
0.0075 USDT |
0.0075 USDT |
0.0077 USDT |
0.0076 USDT |
| 2021-11-01 |
0.0071 USDT |
1,254,165.9578 |
0.0076 USDT |
0.0076 USDT |
0.0079 USDT |
0.0078 USDT |
| 2021-10-31 |
0.0084 USDT |
2,317,361.6933 |
0.0086 USDT |
0.0066 USDT |
0.0071 USDT |
0.0067 USDT |
| 2021-10-30 |
0.0076 USDT |
1,690,190.5391 |
0.0077 USDT |
0.0075 USDT |
0.0080 USDT |
0.0089 USDT |
| 2021-10-29 |
0.0066 USDT |
1,309,988.7072 |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0070 USDT |
| 2021-10-28 |
0.0056 USDT |
1,861,864.8959 |
0.0067 USDT |
0.0065 USDT |
0.0068 USDT |
0.0068 USDT |
| 2021-10-27 |
0.0075 USDT |
2,523,779.4340 |
0.0066 USDT |
0.0059 USDT |
0.0065 USDT |
0.0061 USDT |
| 2021-10-26 |
0.0067 USDT |
2,221,327.2346 |
0.0067 USDT |
0.0067 USDT |
0.0072 USDT |
0.0072 USDT |
| 2021-10-25 |
0.0098 USDT |
1,058,547.2251 |
0.0092 USDT |
0.0088 USDT |
0.0091 USDT |
0.0092 USDT |
| 2021-10-24 |
0.0122 USDT |
1,140,892.3665 |
0.0119 USDT |
0.0112 USDT |
0.0120 USDT |
0.0121 USDT |
| 2021-10-23 |
0.0147 USDT |
752,612.8159 |
0.0152 USDT |
0.0145 USDT |
0.0148 USDT |
0.0146 USDT |
| 2021-10-22 |
0.0186 USDT |
834,059.1595 |
0.0146 USDT |
0.0136 USDT |
0.0146 USDT |
0.0144 USDT |
| 2021-10-21 |
0.0203 USDT |
503,018.7267 |
0.0217 USDT |
0.0209 USDT |
0.0217 USDT |
0.0237 USDT |
| 2021-10-20 |
0.0206 USDT |
569,613.3942 |
0.0194 USDT |
0.0191 USDT |
0.0198 USDT |
0.0197 USDT |
| 2021-10-19 |
0.0207 USDT |
428,683.5374 |
0.0213 USDT |
0.0203 USDT |
0.0217 USDT |
0.0205 USDT |
| 2021-10-18 |
0.0263 USDT |
444,674.8676 |
0.0262 USDT |
0.0251 USDT |
0.0263 USDT |
0.0262 USDT |
| 2021-10-17 |
0.0275 USDT |
844,208.6062 |
0.0248 USDT |
0.0236 USDT |
0.0252 USDT |
0.0244 USDT |
| 2021-10-16 |
0.0383 USDT |
527,271.9251 |
0.0314 USDT |
0.0303 USDT |
0.0318 USDT |
0.0309 USDT |
| 2021-10-15 |
0.0401 USDT |
293,585.7438 |
0.0416 USDT |
0.0412 USDT |
0.0426 USDT |
0.0434 USDT |
| 2021-10-14 |
0.0366 USDT |
297,494.1821 |
0.0386 USDT |
0.0376 USDT |
0.0386 USDT |
0.0383 USDT |
| 2021-10-13 |
0.0394 USDT |
344,681.0695 |
0.0399 USDT |
0.0391 USDT |
0.0409 USDT |
0.0405 USDT |
| 2021-10-12 |
0.0346 USDT |
313,639.4475 |
0.0365 USDT |
0.0357 USDT |
0.0367 USDT |
0.0366 USDT |
| 2021-10-11 |
0.0356 USDT |
822,222.5916 |
0.0303 USDT |
0.0271 USDT |
0.0296 USDT |
0.0286 USDT |
| 2021-10-10 |
0.0386 USDT |
583,219.1494 |
0.0401 USDT |
0.0401 USDT |
0.0425 USDT |
0.0424 USDT |
| 2021-10-09 |
0.0382 USDT |
284,341.3031 |
0.0372 USDT |
0.0362 USDT |
0.0384 USDT |
0.0383 USDT |
| 2021-10-08 |
0.0404 USDT |
995,594.3162 |
0.0367 USDT |
0.0290 USDT |
0.0324 USDT |
0.0298 USDT |
| 2021-10-07 |
0.0832 USDT |
698,946.1577 |
0.0660 USDT |
0.0524 USDT |
0.0604 USDT |
0.0552 USDT |
| 2021-10-06 |
0.1847 USDT |
186,744.0983 |
0.1442 USDT |
0.1288 USDT |
0.1396 USDT |
0.1366 USDT |
| 2021-10-05 |
0.2076 USDT |
64,776.0683 |
0.2104 USDT |
0.1993 USDT |
0.2045 USDT |
0.2040 USDT |
| 2021-10-04 |
0.2095 USDT |
46,199.0306 |
0.2122 USDT |
0.2073 USDT |
0.2174 USDT |
0.2092 USDT |
| 2021-10-03 |
0.1909 USDT |
106,346.9368 |
0.1773 USDT |
0.1771 USDT |
0.1928 USDT |
0.1919 USDT |
| 2021-10-02 |
0.2184 USDT |
57,979.9244 |
0.1912 USDT |
0.1823 USDT |
0.1883 USDT |
0.1858 USDT |
| 2021-10-01 |
0.2855 USDT |
112,906.7910 |
0.2350 USDT |
0.2194 USDT |
0.2350 USDT |
0.2327 USDT |
| 2021-09-30 |
0.3824 USDT |
23,809.3828 |
0.3916 USDT |
0.3779 USDT |
0.3862 USDT |
0.3851 USDT |
| 2021-09-29 |
0.4040 USDT |
30,024.6719 |
0.4484 USDT |
0.4244 USDT |
0.4470 USDT |
0.4270 USDT |
| 2021-09-28 |
0.3779 USDT |
38,045.9899 |
0.4177 USDT |
0.4177 USDT |
0.4500 USDT |
0.4651 USDT |
| 2021-09-27 |
0.4211 USDT |
93,919.8509 |
0.4068 USDT |
0.3484 USDT |
0.3785 USDT |
0.3955 USDT |
| 2021-09-26 |
0.5429 USDT |
30,370.4294 |
0.5074 USDT |
0.4718 USDT |
0.4944 USDT |
0.4832 USDT |