Identifier on DigiFinex: trx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-11 |
0.0362 USDT |
250,564.2487 |
0.0349 USDT |
0.0348 USDT |
0.0354 USDT |
0.0350 USDT |
| 2021-11-10 |
0.0320 USDT |
468,404.9947 |
0.0341 USDT |
0.0335 USDT |
0.0368 USDT |
0.0385 USDT |
| 2021-11-09 |
0.0333 USDT |
283,682.3731 |
0.0316 USDT |
0.0312 USDT |
0.0320 USDT |
0.0326 USDT |
| 2021-11-08 |
0.0385 USDT |
261,988.2528 |
0.0376 USDT |
0.0357 USDT |
0.0367 USDT |
0.0358 USDT |
| 2021-11-07 |
0.0430 USDT |
217,579.2077 |
0.0419 USDT |
0.0413 USDT |
0.0420 USDT |
0.0419 USDT |
| 2021-11-06 |
0.0448 USDT |
288,983.6042 |
0.0461 USDT |
0.0444 USDT |
0.0446 USDT |
0.0446 USDT |
| 2021-11-05 |
0.0427 USDT |
264,181.0183 |
0.0433 USDT |
0.0433 USDT |
0.0440 USDT |
0.0439 USDT |
| 2021-11-04 |
0.0423 USDT |
218,883.2448 |
0.0439 USDT |
0.0434 USDT |
0.0439 USDT |
0.0436 USDT |
| 2021-11-03 |
0.0410 USDT |
265,910.7673 |
0.0406 USDT |
0.0396 USDT |
0.0406 USDT |
0.0405 USDT |
| 2021-11-02 |
0.0423 USDT |
296,364.2589 |
0.0382 USDT |
0.0381 USDT |
0.0398 USDT |
0.0403 USDT |
| 2021-11-01 |
0.0485 USDT |
154,202.0754 |
0.0485 USDT |
0.0485 USDT |
0.0492 USDT |
0.0488 USDT |
| 2021-10-31 |
0.0493 USDT |
219,591.1709 |
0.0481 USDT |
0.0471 USDT |
0.0482 USDT |
0.0473 USDT |
| 2021-10-30 |
0.0487 USDT |
213,314.9421 |
0.0475 USDT |
0.0468 USDT |
0.0480 USDT |
0.0503 USDT |
| 2021-10-29 |
0.0559 USDT |
151,907.3466 |
0.0527 USDT |
0.0521 USDT |
0.0528 USDT |
0.0526 USDT |
| 2021-10-28 |
0.0623 USDT |
146,942.0332 |
0.0587 USDT |
0.0587 USDT |
0.0600 USDT |
0.0590 USDT |
| 2021-10-27 |
0.0602 USDT |
152,340.0055 |
0.0662 USDT |
0.0650 USDT |
0.0666 USDT |
0.0673 USDT |
| 2021-10-26 |
0.0490 USDT |
218,448.7348 |
0.0488 USDT |
0.0488 USDT |
0.0514 USDT |
0.0518 USDT |
| 2021-10-25 |
0.0531 USDT |
121,860.9075 |
0.0535 USDT |
0.0527 USDT |
0.0535 USDT |
0.0536 USDT |
| 2021-10-24 |
0.0549 USDT |
176,546.4648 |
0.0564 USDT |
0.0550 USDT |
0.0559 USDT |
0.0554 USDT |
| 2021-10-23 |
0.0544 USDT |
158,124.4947 |
0.0548 USDT |
0.0535 USDT |
0.0547 USDT |
0.0539 USDT |
| 2021-10-22 |
0.0538 USDT |
154,676.5280 |
0.0553 USDT |
0.0548 USDT |
0.0556 USDT |
0.0564 USDT |
| 2021-10-21 |
0.0507 USDT |
154,696.4281 |
0.0545 USDT |
0.0535 USDT |
0.0548 USDT |
0.0548 USDT |
| 2021-10-20 |
0.0513 USDT |
184,783.0807 |
0.0498 USDT |
0.0494 USDT |
0.0506 USDT |
0.0498 USDT |
| 2021-10-19 |
0.0562 USDT |
161,833.8403 |
0.0559 USDT |
0.0550 USDT |
0.0557 USDT |
0.0550 USDT |
| 2021-10-18 |
0.0590 USDT |
141,053.8298 |
0.0598 USDT |
0.0585 USDT |
0.0598 USDT |
0.0597 USDT |
| 2021-10-17 |
0.0570 USDT |
214,195.1587 |
0.0541 USDT |
0.0541 USDT |
0.0566 USDT |
0.0594 USDT |
| 2021-10-16 |
0.0577 USDT |
167,594.2540 |
0.0581 USDT |
0.0580 USDT |
0.0590 USDT |
0.0586 USDT |
| 2021-10-15 |
0.0603 USDT |
151,900.3995 |
0.0565 USDT |
0.0562 USDT |
0.0586 USDT |
0.0589 USDT |
| 2021-10-14 |
0.0616 USDT |
134,767.1384 |
0.0631 USDT |
0.0618 USDT |
0.0632 USDT |
0.0634 USDT |
| 2021-10-13 |
0.0666 USDT |
138,932.4788 |
0.0632 USDT |
0.0616 USDT |
0.0626 USDT |
0.0622 USDT |
| 2021-10-12 |
0.0700 USDT |
103,893.7163 |
0.0680 USDT |
0.0670 USDT |
0.0678 USDT |
0.0676 USDT |
| 2021-10-11 |
0.0619 USDT |
131,772.7247 |
0.0671 USDT |
0.0640 USDT |
0.0654 USDT |
0.0651 USDT |
| 2021-10-10 |
0.0578 USDT |
236,663.4966 |
0.0590 USDT |
0.0590 USDT |
0.0616 USDT |
0.0615 USDT |
| 2021-10-09 |
0.0560 USDT |
83,812.7353 |
0.0535 USDT |
0.0535 USDT |
0.0547 USDT |
0.0551 USDT |
| 2021-10-08 |
0.0650 USDT |
93,476.2658 |
0.0665 USDT |
0.0641 USDT |
0.0660 USDT |
0.0643 USDT |
| 2021-10-07 |
0.0692 USDT |
87,236.3406 |
0.0689 USDT |
0.0688 USDT |
0.0707 USDT |
0.0705 USDT |
| 2021-10-06 |
0.0728 USDT |
77,463.7897 |
0.0707 USDT |
0.0700 USDT |
0.0714 USDT |
0.0705 USDT |
| 2021-10-05 |
0.0724 USDT |
178,942.3532 |
0.0701 USDT |
0.0647 USDT |
0.0679 USDT |
0.0684 USDT |
| 2021-10-04 |
0.0794 USDT |
95,171.6050 |
0.0793 USDT |
0.0743 USDT |
0.0793 USDT |
0.0744 USDT |
| 2021-10-03 |
0.0747 USDT |
133,538.4721 |
0.0710 USDT |
0.0704 USDT |
0.0729 USDT |
0.0737 USDT |
| 2021-10-02 |
0.0766 USDT |
70,250.9899 |
0.0748 USDT |
0.0728 USDT |
0.0744 USDT |
0.0744 USDT |
| 2021-10-01 |
0.0829 USDT |
87,330.0160 |
0.0776 USDT |
0.0756 USDT |
0.0780 USDT |
0.0781 USDT |
| 2021-09-30 |
0.0949 USDT |
54,148.3279 |
0.0938 USDT |
0.0911 USDT |
0.0925 USDT |
0.0916 USDT |
| 2021-09-29 |
0.1041 USDT |
59,943.7039 |
0.1058 USDT |
0.1041 USDT |
0.1070 USDT |
0.1043 USDT |
| 2021-09-28 |
0.1066 USDT |
61,861.4615 |
0.1071 USDT |
0.1071 USDT |
0.1107 USDT |
0.1144 USDT |
| 2021-09-27 |
0.0958 USDT |
90,007.3966 |
0.1018 USDT |
0.0962 USDT |
0.0985 USDT |
0.0992 USDT |
| 2021-09-26 |
0.1007 USDT |
109,915.2171 |
0.0970 USDT |
0.0947 USDT |
0.1014 USDT |
0.0996 USDT |
| 2021-09-25 |
0.0898 USDT |
129,823.9432 |
0.0926 USDT |
0.0906 USDT |
0.0933 USDT |
0.0909 USDT |
| 2021-09-24 |
0.0871 USDT |
138,367.4841 |
0.0899 USDT |
0.0843 USDT |
0.0861 USDT |
0.0861 USDT |
| 2021-09-23 |
0.0750 USDT |
83,331.0300 |
0.0735 USDT |
0.0732 USDT |
0.0743 USDT |
0.0737 USDT |