Identifier on DigiFinex: trx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.0354 USDT |
127,792.8551 |
0.0357 USDT |
0.0341 USDT |
0.0350 USDT |
0.0348 USDT |
| 2024-04-27 |
0.0363 USDT |
99,844.1927 |
0.0359 USDT |
0.0356 USDT |
0.0359 USDT |
0.0360 USDT |
| 2024-04-26 |
0.0381 USDT |
139,993.6358 |
0.0368 USDT |
0.0359 USDT |
0.0362 USDT |
0.0359 USDT |
| 2024-04-25 |
0.0410 USDT |
101,299.7917 |
0.0396 USDT |
0.0387 USDT |
0.0389 USDT |
0.0390 USDT |
| 2024-04-24 |
0.0431 USDT |
169,006.1545 |
0.0427 USDT |
0.0423 USDT |
0.0430 USDT |
0.0430 USDT |
| 2024-04-23 |
0.0444 USDT |
98,444.1989 |
0.0439 USDT |
0.0428 USDT |
0.0430 USDT |
0.0429 USDT |
| 2024-04-22 |
0.0458 USDT |
121,605.4946 |
0.0457 USDT |
0.0447 USDT |
0.0450 USDT |
0.0448 USDT |
| 2024-04-21 |
0.0462 USDT |
107,622.9529 |
0.0463 USDT |
0.0454 USDT |
0.0458 USDT |
0.0455 USDT |
| 2024-04-20 |
0.0476 USDT |
104,947.2233 |
0.0480 USDT |
0.0460 USDT |
0.0468 USDT |
0.0465 USDT |
| 2024-04-19 |
0.0499 USDT |
98,877.9396 |
0.0469 USDT |
0.0467 USDT |
0.0470 USDT |
0.0478 USDT |
| 2024-04-18 |
0.0489 USDT |
200,295.9616 |
0.0505 USDT |
0.0485 USDT |
0.0491 USDT |
0.0491 USDT |
| 2024-04-17 |
0.0466 USDT |
207,317.7333 |
0.0488 USDT |
0.0465 USDT |
0.0475 USDT |
0.0478 USDT |
| 2024-04-16 |
0.0476 USDT |
122,067.8151 |
0.0482 USDT |
0.0457 USDT |
0.0460 USDT |
0.0458 USDT |
| 2024-04-15 |
0.0448 USDT |
432,631.7048 |
0.0440 USDT |
0.0434 USDT |
0.0457 USDT |
0.0463 USDT |
| 2024-04-14 |
0.0485 USDT |
245,710.4583 |
0.0476 USDT |
0.0464 USDT |
0.0471 USDT |
0.0471 USDT |
| 2024-04-13 |
0.0463 USDT |
471,864.4821 |
0.0450 USDT |
0.0448 USDT |
0.0464 USDT |
0.0519 USDT |
| 2024-04-12 |
0.0391 USDT |
525,867.5856 |
0.0367 USDT |
0.0367 USDT |
0.0379 USDT |
0.0447 USDT |
| 2024-04-11 |
0.0386 USDT |
85,129.4306 |
0.0387 USDT |
0.0383 USDT |
0.0384 USDT |
0.0384 USDT |
| 2024-04-10 |
0.0377 USDT |
130,399.5420 |
0.0398 USDT |
0.0387 USDT |
0.0394 USDT |
0.0389 USDT |
| 2024-04-09 |
0.0364 USDT |
203,849.0805 |
0.0357 USDT |
0.0357 USDT |
0.0363 USDT |
0.0372 USDT |
| 2024-04-08 |
0.0363 USDT |
119,694.4317 |
0.0352 USDT |
0.0351 USDT |
0.0355 USDT |
0.0355 USDT |
| 2024-04-07 |
0.0379 USDT |
91,317.1232 |
0.0377 USDT |
0.0374 USDT |
0.0377 USDT |
0.0381 USDT |
| 2024-04-06 |
0.0398 USDT |
82,539.0222 |
0.0396 USDT |
0.0385 USDT |
0.0387 USDT |
0.0387 USDT |
| 2024-04-05 |
0.0398 USDT |
88,502.7481 |
0.0400 USDT |
0.0399 USDT |
0.0402 USDT |
0.0403 USDT |
| 2024-04-04 |
0.0401 USDT |
137,761.2938 |
0.0391 USDT |
0.0386 USDT |
0.0390 USDT |
0.0393 USDT |
| 2024-04-03 |
0.0410 USDT |
80,060.5365 |
0.0411 USDT |
0.0409 USDT |
0.0410 USDT |
0.0409 USDT |
| 2024-04-02 |
0.0408 USDT |
110,979.5239 |
0.0419 USDT |
0.0415 USDT |
0.0420 USDT |
0.0418 USDT |
| 2024-04-01 |
0.0370 USDT |
60,598.1286 |
0.0383 USDT |
0.0375 USDT |
0.0376 USDT |
0.0376 USDT |
| 2024-03-31 |
0.0357 USDT |
80,593.2777 |
0.0358 USDT |
0.0351 USDT |
0.0353 USDT |
0.0355 USDT |
| 2024-03-30 |
0.0369 USDT |
84,290.8303 |
0.0365 USDT |
0.0354 USDT |
0.0357 USDT |
0.0356 USDT |
| 2024-03-29 |
0.0378 USDT |
122,477.7133 |
0.0374 USDT |
0.0372 USDT |
0.0381 USDT |
0.0382 USDT |
| 2024-03-28 |
0.0381 USDT |
111,240.8901 |
0.0376 USDT |
0.0373 USDT |
0.0376 USDT |
0.0378 USDT |
| 2024-03-27 |
0.0377 USDT |
128,312.6453 |
0.0379 USDT |
0.0379 USDT |
0.0385 USDT |
0.0384 USDT |
| 2024-03-26 |
0.0367 USDT |
100,269.4479 |
0.0365 USDT |
0.0365 USDT |
0.0369 USDT |
0.0370 USDT |
| 2024-03-25 |
0.0388 USDT |
94,715.1378 |
0.0374 USDT |
0.0369 USDT |
0.0372 USDT |
0.0375 USDT |
| 2024-03-24 |
0.0390 USDT |
260,146.8202 |
0.0389 USDT |
0.0376 USDT |
0.0378 USDT |
0.0378 USDT |
| 2024-03-23 |
0.0405 USDT |
212,897.2396 |
0.0397 USDT |
0.0387 USDT |
0.0392 USDT |
0.0390 USDT |
| 2024-03-22 |
0.0402 USDT |
603,114.2316 |
0.0429 USDT |
0.0400 USDT |
0.0421 USDT |
0.0420 USDT |
| 2024-03-21 |
0.0374 USDT |
214,120.3658 |
0.0372 USDT |
0.0367 USDT |
0.0374 USDT |
0.0374 USDT |
| 2024-03-20 |
0.0441 USDT |
971,712.1123 |
0.0412 USDT |
0.0397 USDT |
0.0415 USDT |
0.0398 USDT |
| 2024-03-19 |
0.0404 USDT |
923,910.2113 |
0.0400 USDT |
0.0399 USDT |
0.0420 USDT |
0.0408 USDT |
| 2024-03-18 |
0.0348 USDT |
89,571.4262 |
0.0362 USDT |
0.0354 USDT |
0.0356 USDT |
0.0356 USDT |
| 2024-03-17 |
0.0346 USDT |
89,040.6756 |
0.0343 USDT |
0.0336 USDT |
0.0339 USDT |
0.0337 USDT |
| 2024-03-16 |
0.0338 USDT |
183,626.5121 |
0.0342 USDT |
0.0342 USDT |
0.0346 USDT |
0.0346 USDT |
| 2024-03-15 |
0.0336 USDT |
166,023.8809 |
0.0341 USDT |
0.0333 USDT |
0.0337 USDT |
0.0337 USDT |
| 2024-03-14 |
0.0311 USDT |
283,139.7780 |
0.0317 USDT |
0.0314 USDT |
0.0318 USDT |
0.0322 USDT |
| 2024-03-13 |
0.0299 USDT |
68,478.2703 |
0.0299 USDT |
0.0296 USDT |
0.0297 USDT |
0.0296 USDT |
| 2024-03-12 |
0.0296 USDT |
281,919.2447 |
0.0296 USDT |
0.0293 USDT |
0.0299 USDT |
0.0301 USDT |
| 2024-03-11 |
0.0290 USDT |
120,165.3561 |
0.0294 USDT |
0.0288 USDT |
0.0290 USDT |
0.0289 USDT |
| 2024-03-10 |
0.0278 USDT |
126,697.2447 |
0.0279 USDT |
0.0279 USDT |
0.0280 USDT |
0.0287 USDT |