Identifier on DigiFinex: ftm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-04 |
0.0071 USDT |
12,280,934.2474 |
0.0077 USDT |
0.0068 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-08-03 |
0.0059 USDT |
694,315.9908 |
0.0072 USDT |
0.0071 USDT |
0.0074 USDT |
0.0071 USDT |
| 2024-08-02 |
0.0050 USDT |
20,015,731.2432 |
0.0048 USDT |
0.0043 USDT |
0.0049 USDT |
0.0057 USDT |
| 2024-08-01 |
0.0051 USDT |
620,443.4834 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-07-31 |
0.0043 USDT |
13,441,250.7838 |
0.0044 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-07-30 |
0.0038 USDT |
13,688,209.2585 |
0.0035 USDT |
0.0035 USDT |
0.0040 USDT |
0.0042 USDT |
| 2024-07-29 |
0.0037 USDT |
9,780,030.5220 |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-07-28 |
0.0040 USDT |
6,272,973.7151 |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-07-27 |
0.0038 USDT |
14,374,262.5291 |
0.0039 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-07-26 |
0.0043 USDT |
6,217,847.8001 |
0.0041 USDT |
0.0038 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-07-25 |
0.0043 USDT |
14,057,814.0124 |
0.0047 USDT |
0.0044 USDT |
0.0047 USDT |
0.0051 USDT |
| 2024-07-24 |
0.0034 USDT |
11,311,826.3958 |
0.0033 USDT |
0.0033 USDT |
0.0035 USDT |
0.0039 USDT |
| 2024-07-23 |
0.0032 USDT |
15,799,309.8920 |
0.0036 USDT |
0.0031 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-07-22 |
0.0027 USDT |
14,768,411.6152 |
0.0029 USDT |
0.0027 USDT |
0.0028 USDT |
0.0029 USDT |
| 2024-07-21 |
0.0028 USDT |
25,120,757.4685 |
0.0030 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-07-20 |
0.0029 USDT |
14,644,975.6320 |
0.0029 USDT |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-07-19 |
0.0036 USDT |
15,742,260.2286 |
0.0036 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-07-18 |
0.0034 USDT |
15,346,650.9536 |
0.0033 USDT |
0.0033 USDT |
0.0036 USDT |
0.0039 USDT |
| 2024-07-17 |
0.0030 USDT |
10,226,286.3197 |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0032 USDT |
| 2024-07-16 |
0.0031 USDT |
15,827,544.7305 |
0.0032 USDT |
0.0028 USDT |
0.0029 USDT |
0.0030 USDT |
| 2024-07-15 |
0.0035 USDT |
16,318,133.9682 |
0.0034 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-07-14 |
0.0039 USDT |
6,320,696.0863 |
0.0040 USDT |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-07-13 |
0.0042 USDT |
6,647,958.9878 |
0.0042 USDT |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-07-12 |
0.0046 USDT |
8,901,115.3269 |
0.0044 USDT |
0.0041 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-07-11 |
0.0044 USDT |
10,185,759.6940 |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0046 USDT |
| 2024-07-10 |
0.0045 USDT |
3,775,276.8281 |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-07-09 |
0.0058 USDT |
10,048,131.1305 |
0.0058 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-07-08 |
0.0063 USDT |
8,023,663.8030 |
0.0063 USDT |
0.0059 USDT |
0.0061 USDT |
0.0062 USDT |
| 2024-07-07 |
0.0061 USDT |
9,969,754.2837 |
0.0066 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-07-06 |
0.0064 USDT |
9,048,554.2997 |
0.0064 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-07-05 |
0.0077 USDT |
7,465,739.9283 |
0.0069 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-07-04 |
0.0052 USDT |
9,722,019.0799 |
0.0058 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-07-03 |
0.0036 USDT |
13,766,189.2845 |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
0.0046 USDT |
| 2024-07-02 |
0.0029 USDT |
8,265,927.5168 |
0.0030 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-07-01 |
0.0029 USDT |
10,463,784.7157 |
0.0030 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-06-30 |
0.0036 USDT |
9,118,858.0062 |
0.0035 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-06-29 |
0.0038 USDT |
4,729,570.7744 |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-06-28 |
0.0034 USDT |
16,495,753.1621 |
0.0033 USDT |
0.0032 USDT |
0.0034 USDT |
0.0036 USDT |
| 2024-06-27 |
0.0033 USDT |
8,470,708.3776 |
0.0034 USDT |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
| 2024-06-26 |
0.0032 USDT |
10,163,310.5806 |
0.0034 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-06-25 |
0.0029 USDT |
22,050,851.8304 |
0.0030 USDT |
0.0025 USDT |
0.0028 USDT |
0.0029 USDT |
| 2024-06-24 |
0.0034 USDT |
31,672,332.4548 |
0.0032 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-06-23 |
0.0035 USDT |
16,785,764.2110 |
0.0037 USDT |
0.0032 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-06-22 |
0.0037 USDT |
9,527,536.3497 |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-06-21 |
0.0038 USDT |
19,782,310.4668 |
0.0039 USDT |
0.0034 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-06-20 |
0.0043 USDT |
12,391,836.3643 |
0.0042 USDT |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-06-19 |
0.0046 USDT |
9,880,192.0101 |
0.0046 USDT |
0.0043 USDT |
0.0046 USDT |
0.0048 USDT |
| 2024-06-18 |
0.0059 USDT |
17,884,629.7872 |
0.0067 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-06-17 |
0.0036 USDT |
15,888,432.7788 |
0.0040 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-06-16 |
0.0034 USDT |
7,744,246.9756 |
0.0034 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |