Identifier on DigiFinex: trx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
0.0714 USDT |
127,630.0791 |
0.0737 USDT |
0.0682 USDT |
0.0702 USDT |
0.0690 USDT |
| 2022-01-18 |
0.0693 USDT |
95,050.0377 |
0.0708 USDT |
0.0677 USDT |
0.0692 USDT |
0.0698 USDT |
| 2022-01-17 |
0.0641 USDT |
127,926.5012 |
0.0637 USDT |
0.0630 USDT |
0.0646 USDT |
0.0644 USDT |
| 2022-01-16 |
0.0678 USDT |
45,447.2241 |
0.0681 USDT |
0.0674 USDT |
0.0687 USDT |
0.0678 USDT |
| 2022-01-15 |
0.0722 USDT |
49,944.9844 |
0.0697 USDT |
0.0695 USDT |
0.0707 USDT |
0.0710 USDT |
| 2022-01-14 |
0.0763 USDT |
64,445.9198 |
0.0738 USDT |
0.0714 USDT |
0.0735 USDT |
0.0735 USDT |
| 2022-01-13 |
0.0761 USDT |
95,609.7538 |
0.0777 USDT |
0.0776 USDT |
0.0792 USDT |
0.0786 USDT |
| 2022-01-12 |
0.0815 USDT |
57,851.1485 |
0.0747 USDT |
0.0729 USDT |
0.0744 USDT |
0.0745 USDT |
| 2022-01-11 |
0.0881 USDT |
293,673.5858 |
0.0853 USDT |
0.0852 USDT |
0.0860 USDT |
0.0853 USDT |
| 2022-01-10 |
0.0868 USDT |
111,858.7146 |
0.0947 USDT |
0.0924 USDT |
0.0943 USDT |
0.0934 USDT |
| 2022-01-09 |
0.0837 USDT |
116,282.9425 |
0.0818 USDT |
0.0786 USDT |
0.0804 USDT |
0.0807 USDT |
| 2022-01-08 |
0.0791 USDT |
106,182.8318 |
0.0903 USDT |
0.0825 USDT |
0.0846 USDT |
0.0841 USDT |
| 2022-01-07 |
0.0757 USDT |
118,276.9818 |
0.0755 USDT |
0.0747 USDT |
0.0760 USDT |
0.0766 USDT |
| 2022-01-06 |
0.0708 USDT |
129,140.5435 |
0.0682 USDT |
0.0676 USDT |
0.0688 USDT |
0.0683 USDT |
| 2022-01-05 |
0.0570 USDT |
233,623.6719 |
0.0578 USDT |
0.0573 USDT |
0.0633 USDT |
0.0692 USDT |
| 2022-01-04 |
0.0555 USDT |
173,407.6699 |
0.0566 USDT |
0.0555 USDT |
0.0562 USDT |
0.0564 USDT |
| 2022-01-03 |
0.0546 USDT |
172,415.3723 |
0.0553 USDT |
0.0548 USDT |
0.0560 USDT |
0.0548 USDT |
| 2022-01-02 |
0.0558 USDT |
156,229.8914 |
0.0553 USDT |
0.0542 USDT |
0.0548 USDT |
0.0543 USDT |
| 2022-01-01 |
0.0580 USDT |
169,511.0455 |
0.0571 USDT |
0.0566 USDT |
0.0574 USDT |
0.0578 USDT |
| 2021-12-31 |
0.0568 USDT |
149,437.5916 |
0.0638 USDT |
0.0597 USDT |
0.0609 USDT |
0.0600 USDT |
| 2021-12-30 |
0.0558 USDT |
193,836.2395 |
0.0554 USDT |
0.0544 USDT |
0.0557 USDT |
0.0546 USDT |
| 2021-12-29 |
0.0550 USDT |
193,901.5212 |
0.0561 USDT |
0.0549 USDT |
0.0570 USDT |
0.0563 USDT |
| 2021-12-28 |
0.0543 USDT |
182,271.0533 |
0.0560 USDT |
0.0557 USDT |
0.0570 USDT |
0.0570 USDT |
| 2021-12-27 |
0.0486 USDT |
173,174.4330 |
0.0478 USDT |
0.0472 USDT |
0.0483 USDT |
0.0481 USDT |
| 2021-12-26 |
0.0504 USDT |
200,772.4052 |
0.0494 USDT |
0.0488 USDT |
0.0497 USDT |
0.0489 USDT |
| 2021-12-25 |
0.0499 USDT |
135,568.1441 |
0.0489 USDT |
0.0487 USDT |
0.0494 USDT |
0.0489 USDT |
| 2021-12-24 |
0.0482 USDT |
167,128.1785 |
0.0503 USDT |
0.0492 USDT |
0.0498 USDT |
0.0505 USDT |
| 2021-12-23 |
0.0529 USDT |
238,892.0706 |
0.0480 USDT |
0.0475 USDT |
0.0483 USDT |
0.0480 USDT |
| 2021-12-22 |
0.0539 USDT |
190,550.9753 |
0.0526 USDT |
0.0523 USDT |
0.0530 USDT |
0.0541 USDT |
| 2021-12-21 |
0.0574 USDT |
198,851.4642 |
0.0573 USDT |
0.0548 USDT |
0.0554 USDT |
0.0550 USDT |
| 2021-12-20 |
0.0590 USDT |
162,994.8949 |
0.0576 USDT |
0.0569 USDT |
0.0589 USDT |
0.0581 USDT |
| 2021-12-19 |
0.0529 USDT |
186,237.7676 |
0.0537 USDT |
0.0536 USDT |
0.0547 USDT |
0.0546 USDT |
| 2021-12-18 |
0.0530 USDT |
228,670.6693 |
0.0517 USDT |
0.0516 USDT |
0.0535 USDT |
0.0530 USDT |
| 2021-12-17 |
0.0499 USDT |
177,747.4784 |
0.0551 USDT |
0.0535 USDT |
0.0564 USDT |
0.0556 USDT |
| 2021-12-16 |
0.0431 USDT |
227,179.4885 |
0.0447 USDT |
0.0438 USDT |
0.0445 USDT |
0.0447 USDT |
| 2021-12-15 |
0.0447 USDT |
262,858.9469 |
0.0421 USDT |
0.0407 USDT |
0.0421 USDT |
0.0424 USDT |
| 2021-12-14 |
0.0459 USDT |
250,914.2845 |
0.0455 USDT |
0.0427 USDT |
0.0442 USDT |
0.0440 USDT |
| 2021-12-13 |
0.0398 USDT |
235,954.9602 |
0.0471 USDT |
0.0465 USDT |
0.0480 USDT |
0.0465 USDT |
| 2021-12-12 |
0.0387 USDT |
219,606.6695 |
0.0380 USDT |
0.0375 USDT |
0.0381 USDT |
0.0381 USDT |
| 2021-12-11 |
0.0405 USDT |
225,007.9380 |
0.0396 USDT |
0.0383 USDT |
0.0395 USDT |
0.0384 USDT |
| 2021-12-10 |
0.0409 USDT |
245,349.3113 |
0.0417 USDT |
0.0404 USDT |
0.0413 USDT |
0.0414 USDT |
| 2021-12-09 |
0.0407 USDT |
264,200.9435 |
0.0426 USDT |
0.0411 USDT |
0.0423 USDT |
0.0428 USDT |
| 2021-12-08 |
0.0395 USDT |
226,363.4538 |
0.0383 USDT |
0.0377 USDT |
0.0386 USDT |
0.0381 USDT |
| 2021-12-07 |
0.0432 USDT |
248,577.7613 |
0.0417 USDT |
0.0405 USDT |
0.0422 USDT |
0.0425 USDT |
| 2021-12-06 |
0.0552 USDT |
204,162.8550 |
0.0519 USDT |
0.0481 USDT |
0.0495 USDT |
0.0482 USDT |
| 2021-12-05 |
0.0529 USDT |
238,643.9843 |
0.0550 USDT |
0.0540 USDT |
0.0561 USDT |
0.0548 USDT |
| 2021-12-04 |
0.0551 USDT |
273,728.9652 |
0.0528 USDT |
0.0500 USDT |
0.0516 USDT |
0.0520 USDT |
| 2021-12-03 |
0.0386 USDT |
305,020.6399 |
0.0411 USDT |
0.0409 USDT |
0.0422 USDT |
0.0448 USDT |
| 2021-12-02 |
0.0411 USDT |
243,610.5241 |
0.0401 USDT |
0.0392 USDT |
0.0399 USDT |
0.0392 USDT |
| 2021-12-01 |
0.0397 USDT |
329,149.9004 |
0.0384 USDT |
0.0382 USDT |
0.0393 USDT |
0.0421 USDT |