Identifier on DigiFinex: ftm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
0.1694 USDT |
120,954.4374 |
0.1667 USDT |
0.1590 USDT |
0.1622 USDT |
0.1591 USDT |
| 2022-04-06 |
0.1542 USDT |
187,392.0028 |
0.1656 USDT |
0.1613 USDT |
0.1660 USDT |
0.1714 USDT |
| 2022-04-05 |
0.1170 USDT |
257,725.8950 |
0.1223 USDT |
0.1201 USDT |
0.1233 USDT |
0.1273 USDT |
| 2022-04-04 |
0.1090 USDT |
209,489.3969 |
0.1217 USDT |
0.1127 USDT |
0.1155 USDT |
0.1139 USDT |
| 2022-04-03 |
0.1093 USDT |
252,251.6070 |
0.1072 USDT |
0.0957 USDT |
0.1021 USDT |
0.1020 USDT |
| 2022-04-02 |
0.1049 USDT |
309,684.7122 |
0.1114 USDT |
0.1102 USDT |
0.1137 USDT |
0.1131 USDT |
| 2022-04-01 |
0.1299 USDT |
375,257.4820 |
0.1162 USDT |
0.1080 USDT |
0.1140 USDT |
0.1129 USDT |
| 2022-03-31 |
0.1530 USDT |
170,788.1749 |
0.1592 USDT |
0.1539 USDT |
0.1605 USDT |
0.1616 USDT |
| 2022-03-30 |
0.1714 USDT |
148,946.8926 |
0.1665 USDT |
0.1649 USDT |
0.1742 USDT |
0.1756 USDT |
| 2022-03-29 |
0.1660 USDT |
145,939.8476 |
0.1684 USDT |
0.1608 USDT |
0.1674 USDT |
0.1693 USDT |
| 2022-03-28 |
0.1634 USDT |
211,125.4931 |
0.1569 USDT |
0.1544 USDT |
0.1688 USDT |
0.1819 USDT |
| 2022-03-27 |
0.1872 USDT |
143,388.2521 |
0.1881 USDT |
0.1719 USDT |
0.1762 USDT |
0.1731 USDT |
| 2022-03-26 |
0.1993 USDT |
91,413.1252 |
0.1941 USDT |
0.1882 USDT |
0.1945 USDT |
0.1905 USDT |
| 2022-03-25 |
0.2058 USDT |
146,183.6616 |
0.2076 USDT |
0.1951 USDT |
0.2021 USDT |
0.2001 USDT |
| 2022-03-24 |
0.2285 USDT |
59,039.5271 |
0.2217 USDT |
0.2203 USDT |
0.2253 USDT |
0.2227 USDT |
| 2022-03-23 |
0.2518 USDT |
86,624.6124 |
0.2549 USDT |
0.2355 USDT |
0.2438 USDT |
0.2369 USDT |
| 2022-03-22 |
0.2478 USDT |
69,259.6380 |
0.2449 USDT |
0.2430 USDT |
0.2489 USDT |
0.2484 USDT |
| 2022-03-21 |
0.2730 USDT |
74,501.1072 |
0.2754 USDT |
0.2664 USDT |
0.2747 USDT |
0.2709 USDT |
| 2022-03-20 |
0.2615 USDT |
97,686.9335 |
0.2807 USDT |
0.2658 USDT |
0.2809 USDT |
0.2786 USDT |
| 2022-03-19 |
0.2544 USDT |
93,430.1065 |
0.2469 USDT |
0.2414 USDT |
0.2496 USDT |
0.2460 USDT |
| 2022-03-18 |
0.3161 USDT |
80,895.3549 |
0.2774 USDT |
0.2741 USDT |
0.2950 USDT |
0.2964 USDT |
| 2022-03-17 |
0.3070 USDT |
49,047.5731 |
0.3315 USDT |
0.3207 USDT |
0.3300 USDT |
0.3302 USDT |
| 2022-03-16 |
0.3468 USDT |
130,136.7505 |
0.3236 USDT |
0.2801 USDT |
0.3081 USDT |
0.2871 USDT |
| 2022-03-15 |
0.4417 USDT |
161,445.1674 |
0.3609 USDT |
0.3179 USDT |
0.3639 USDT |
0.3636 USDT |
| 2022-03-14 |
0.4793 USDT |
54,116.9246 |
0.5183 USDT |
0.5154 USDT |
0.5367 USDT |
0.5367 USDT |
| 2022-03-13 |
0.3889 USDT |
38,137.5235 |
0.3757 USDT |
0.3741 USDT |
0.3936 USDT |
0.3911 USDT |
| 2022-03-12 |
0.3588 USDT |
37,354.1060 |
0.3636 USDT |
0.3578 USDT |
0.3648 USDT |
0.3622 USDT |
| 2022-03-11 |
0.3850 USDT |
64,467.2662 |
0.4087 USDT |
0.3698 USDT |
0.3961 USDT |
0.3768 USDT |
| 2022-03-10 |
0.3296 USDT |
55,314.6477 |
0.3663 USDT |
0.3425 USDT |
0.3616 USDT |
0.3684 USDT |
| 2022-03-09 |
0.2701 USDT |
56,652.9645 |
0.2890 USDT |
0.2792 USDT |
0.2882 USDT |
0.2796 USDT |
| 2022-03-08 |
0.3048 USDT |
95,327.4731 |
0.2959 USDT |
0.2919 USDT |
0.3073 USDT |
0.3151 USDT |
| 2022-03-07 |
0.2990 USDT |
153,394.0881 |
0.3373 USDT |
0.3078 USDT |
0.3275 USDT |
0.3092 USDT |
| 2022-03-06 |
0.2424 USDT |
140,672.3738 |
0.2754 USDT |
0.2505 USDT |
0.2702 USDT |
0.2824 USDT |
| 2022-03-05 |
0.1849 USDT |
106,377.0523 |
0.1765 USDT |
0.1693 USDT |
0.1735 USDT |
0.1781 USDT |
| 2022-03-04 |
0.1557 USDT |
228,044.2838 |
0.1716 USDT |
0.1712 USDT |
0.1856 USDT |
0.1905 USDT |
| 2022-03-03 |
0.1286 USDT |
184,323.2379 |
0.1384 USDT |
0.1327 USDT |
0.1368 USDT |
0.1334 USDT |
| 2022-03-02 |
0.0023 USDT |
198,651.8184 |
0.1153 USDT |
0.1073 USDT |
0.1131 USDT |
0.1102 USDT |
| 2022-03-01 |
0.0002 USDT |
178,986,596.0210 |
0.0002 USDT |
0.0001 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-02-28 |
0.0002 USDT |
191,875,852.2167 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-02-27 |
0.0002 USDT |
194,029,438.0755 |
0.0002 USDT |
0.0002 USDT |
0.0003 USDT |
0.0003 USDT |
| 2022-02-26 |
0.0002 USDT |
171,996,893.5392 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-02-25 |
0.0003 USDT |
119,753,908.7909 |
0.0003 USDT |
0.0002 USDT |
0.0003 USDT |
0.0002 USDT |
| 2022-02-24 |
0.0004 USDT |
99,411,084.8974 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2022-02-23 |
0.0003 USDT |
101,469,064.2858 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2022-02-22 |
0.0003 USDT |
74,567,229.8222 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2022-02-21 |
0.0003 USDT |
182,701,124.5335 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2022-02-20 |
0.0002 USDT |
79,449,036.9559 |
0.0003 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-02-19 |
0.0002 USDT |
68,943,073.1889 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-02-18 |
0.0002 USDT |
93,079,435.8988 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-02-17 |
0.0002 USDT |
182,020,522.8775 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |