Identifier on DigiFinex: ftm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.0360 USDT |
2,995,486.2702 |
0.0329 USDT |
0.0265 USDT |
0.0283 USDT |
0.0279 USDT |
| 2024-03-06 |
0.0700 USDT |
1,646,235.1159 |
0.0583 USDT |
0.0538 USDT |
0.0570 USDT |
0.0559 USDT |
| 2024-03-05 |
0.0797 USDT |
3,120,314.8240 |
0.0619 USDT |
0.0611 USDT |
0.0716 USDT |
0.0858 USDT |
| 2024-03-04 |
0.0822 USDT |
1,120,289.0941 |
0.0789 USDT |
0.0784 USDT |
0.0853 USDT |
0.0939 USDT |
| 2024-03-03 |
0.1721 USDT |
837,881.7833 |
0.1917 USDT |
0.1137 USDT |
0.1232 USDT |
0.1149 USDT |
| 2024-03-02 |
0.2124 USDT |
324,760.5125 |
0.1930 USDT |
0.1835 USDT |
0.1896 USDT |
0.1835 USDT |
| 2024-03-01 |
0.2652 USDT |
189,368.6729 |
0.2341 USDT |
0.2326 USDT |
0.2522 USDT |
0.2528 USDT |
| 2024-02-29 |
0.2737 USDT |
219,553.0389 |
0.2776 USDT |
0.2611 USDT |
0.2668 USDT |
0.2929 USDT |
| 2024-02-28 |
0.3057 USDT |
290,588.3479 |
0.2935 USDT |
0.2675 USDT |
0.2837 USDT |
0.2819 USDT |
| 2024-02-27 |
0.3712 USDT |
78,411.4359 |
0.3885 USDT |
0.3517 USDT |
0.3585 USDT |
0.3566 USDT |
| 2024-02-26 |
0.4418 USDT |
93,330.5289 |
0.4375 USDT |
0.3979 USDT |
0.4154 USDT |
0.4027 USDT |
| 2024-02-25 |
0.4617 USDT |
67,135.4730 |
0.4676 USDT |
0.4409 USDT |
0.4555 USDT |
0.4516 USDT |
| 2024-02-24 |
0.5088 USDT |
54,802.2115 |
0.4703 USDT |
0.4466 USDT |
0.4567 USDT |
0.4540 USDT |
| 2024-02-23 |
0.5436 USDT |
66,578.7044 |
0.5625 USDT |
0.5309 USDT |
0.5462 USDT |
0.5360 USDT |
| 2024-02-22 |
0.5090 USDT |
53,464.5706 |
0.4854 USDT |
0.4785 USDT |
0.4988 USDT |
0.5224 USDT |
| 2024-02-21 |
0.5326 USDT |
69,348.8286 |
0.5797 USDT |
0.5453 USDT |
0.5663 USDT |
0.5688 USDT |
| 2024-02-20 |
0.4748 USDT |
56,791.4825 |
0.5185 USDT |
0.4687 USDT |
0.4806 USDT |
0.4750 USDT |
| 2024-02-19 |
0.4580 USDT |
50,027.2005 |
0.4626 USDT |
0.4514 USDT |
0.4617 USDT |
0.4533 USDT |
| 2024-02-18 |
0.5386 USDT |
46,147.5926 |
0.5202 USDT |
0.4785 USDT |
0.4909 USDT |
0.4908 USDT |
| 2024-02-17 |
0.5868 USDT |
30,247.7599 |
0.6090 USDT |
0.5808 USDT |
0.5913 USDT |
0.5869 USDT |
| 2024-02-16 |
0.5358 USDT |
37,934.6738 |
0.5624 USDT |
0.5532 USDT |
0.5593 USDT |
0.5589 USDT |
| 2024-02-15 |
0.5468 USDT |
62,066.0053 |
0.5455 USDT |
0.5175 USDT |
0.5346 USDT |
0.5306 USDT |
| 2024-02-14 |
0.5737 USDT |
32,717.4729 |
0.5723 USDT |
0.5541 USDT |
0.5632 USDT |
0.5558 USDT |
| 2024-02-13 |
0.6391 USDT |
39,664.4416 |
0.6831 USDT |
0.6300 USDT |
0.6396 USDT |
0.6396 USDT |
| 2024-02-12 |
0.6810 USDT |
52,543.5098 |
0.6450 USDT |
0.5896 USDT |
0.6179 USDT |
0.6181 USDT |
| 2024-02-11 |
0.6548 USDT |
30,616.0195 |
0.6769 USDT |
0.6635 USDT |
0.6793 USDT |
0.6960 USDT |
| 2024-02-10 |
0.6627 USDT |
46,683.7691 |
0.6885 USDT |
0.6158 USDT |
0.6455 USDT |
0.6440 USDT |
| 2024-02-09 |
0.7110 USDT |
72,330.0159 |
0.6821 USDT |
0.6159 USDT |
0.6461 USDT |
0.6301 USDT |
| 2024-02-08 |
0.8247 USDT |
42,267.9165 |
0.8274 USDT |
0.7875 USDT |
0.8067 USDT |
0.8163 USDT |
| 2024-02-07 |
0.9146 USDT |
31,518.7854 |
0.8936 USDT |
0.8346 USDT |
0.8476 USDT |
0.8428 USDT |
| 2024-02-06 |
0.9200 USDT |
26,099.1926 |
0.9401 USDT |
0.8886 USDT |
0.9116 USDT |
0.9065 USDT |
| 2024-02-05 |
0.9612 USDT |
33,767.9632 |
0.9033 USDT |
0.8881 USDT |
0.9095 USDT |
0.9352 USDT |
| 2024-02-04 |
0.9889 USDT |
21,583.3016 |
0.9933 USDT |
0.9713 USDT |
0.9871 USDT |
0.9754 USDT |
| 2024-02-03 |
0.9375 USDT |
23,397.4236 |
0.9455 USDT |
0.9226 USDT |
0.9533 USDT |
0.9477 USDT |
| 2024-02-02 |
0.9497 USDT |
21,991.8935 |
0.9671 USDT |
0.9269 USDT |
0.9330 USDT |
0.9307 USDT |
| 2024-02-01 |
1.0458 USDT |
25,498.8086 |
1.0357 USDT |
0.9914 USDT |
1.0171 USDT |
0.9970 USDT |
| 2024-01-31 |
0.9127 USDT |
41,345.8231 |
0.9755 USDT |
0.9093 USDT |
0.9319 USDT |
0.9455 USDT |
| 2024-01-30 |
0.8082 USDT |
53,378.1117 |
0.8470 USDT |
0.7459 USDT |
0.7711 USDT |
0.7884 USDT |
| 2024-01-29 |
0.8415 USDT |
52,363.5609 |
0.8713 USDT |
0.7607 USDT |
0.7955 USDT |
0.7971 USDT |
| 2024-01-28 |
0.8422 USDT |
38,602.0422 |
0.8600 USDT |
0.8492 USDT |
0.8756 USDT |
0.8901 USDT |
| 2024-01-27 |
0.9731 USDT |
27,138.5029 |
0.9449 USDT |
0.8986 USDT |
0.9203 USDT |
0.9136 USDT |
| 2024-01-26 |
1.1364 USDT |
29,398.0725 |
1.0200 USDT |
0.9693 USDT |
1.0241 USDT |
1.0222 USDT |
| 2024-01-25 |
1.2870 USDT |
37,091.6868 |
1.3225 USDT |
1.2554 USDT |
1.3051 USDT |
1.2946 USDT |
| 2024-01-24 |
1.3428 USDT |
27,746.6526 |
1.2884 USDT |
1.2328 USDT |
1.2645 USDT |
1.2865 USDT |
| 2024-01-23 |
1.4463 USDT |
28,315.4813 |
1.5387 USDT |
1.4434 USDT |
1.5030 USDT |
1.5253 USDT |
| 2024-01-22 |
1.1844 USDT |
37,393.8003 |
1.2653 USDT |
1.2027 USDT |
1.2759 USDT |
1.2759 USDT |
| 2024-01-21 |
1.0285 USDT |
20,100.3609 |
1.0152 USDT |
1.0087 USDT |
1.0383 USDT |
1.0374 USDT |
| 2024-01-20 |
1.0971 USDT |
29,749.9116 |
1.0814 USDT |
1.0272 USDT |
1.0473 USDT |
1.0345 USDT |
| 2024-01-19 |
1.1410 USDT |
30,915.5626 |
1.1913 USDT |
1.0744 USDT |
1.1319 USDT |
1.1338 USDT |
| 2024-01-18 |
0.9206 USDT |
48,067.7617 |
0.9498 USDT |
0.9043 USDT |
0.9287 USDT |
1.0405 USDT |