Identifier on DigiFinex: trx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-21 |
0.0960 USDT |
282,783.5116 |
0.1011 USDT |
0.0968 USDT |
0.1057 USDT |
0.1043 USDT |
| 2021-09-20 |
0.0897 USDT |
137,138.8425 |
0.0951 USDT |
0.0885 USDT |
0.0940 USDT |
0.0920 USDT |
| 2021-09-19 |
0.0688 USDT |
179,351.4832 |
0.0677 USDT |
0.0676 USDT |
0.0695 USDT |
0.0713 USDT |
| 2021-09-18 |
0.0667 USDT |
93,298.7178 |
0.0694 USDT |
0.0674 USDT |
0.0691 USDT |
0.0691 USDT |
| 2021-09-17 |
0.0595 USDT |
172,655.6948 |
0.0683 USDT |
0.0682 USDT |
0.0697 USDT |
0.0682 USDT |
| 2021-09-16 |
0.0533 USDT |
261,989.8810 |
0.0544 USDT |
0.0536 USDT |
0.0550 USDT |
0.0540 USDT |
| 2021-09-15 |
0.0549 USDT |
143,996.6458 |
0.0495 USDT |
0.0492 USDT |
0.0500 USDT |
0.0493 USDT |
| 2021-09-14 |
0.0607 USDT |
32,611.8067 |
0.0557 USDT |
0.0533 USDT |
0.0564 USDT |
0.0542 USDT |
| 2021-09-13 |
0.0785 USDT |
14,164.3160 |
0.0795 USDT |
0.0782 USDT |
0.0795 USDT |
0.0794 USDT |
| 2021-09-12 |
0.0778 USDT |
33,682.2437 |
0.0743 USDT |
0.0663 USDT |
0.0670 USDT |
0.0670 USDT |
| 2021-09-11 |
0.1196 USDT |
10,560.3766 |
0.1167 USDT |
0.1164 USDT |
0.1186 USDT |
0.1174 USDT |
| 2021-09-10 |
0.1377 USDT |
23,574.0610 |
0.1387 USDT |
0.1358 USDT |
0.1430 USDT |
0.1440 USDT |
| 2021-09-09 |
0.1317 USDT |
18,025.2332 |
0.1358 USDT |
0.1282 USDT |
0.1315 USDT |
0.1298 USDT |
| 2021-09-08 |
0.1462 USDT |
21,096.0942 |
0.1372 USDT |
0.1266 USDT |
0.1308 USDT |
0.1306 USDT |
| 2021-09-07 |
0.1768 USDT |
22,622.1174 |
0.1826 USDT |
0.1757 USDT |
0.1896 USDT |
0.1775 USDT |
| 2021-09-06 |
0.1250 USDT |
8,551.9404 |
0.1248 USDT |
0.1233 USDT |
0.1255 USDT |
0.1251 USDT |
| 2021-09-05 |
0.1294 USDT |
13,152.4145 |
0.1252 USDT |
0.1215 USDT |
0.1231 USDT |
0.1217 USDT |
| 2021-09-04 |
0.1351 USDT |
9,361.8522 |
0.1356 USDT |
0.1324 USDT |
0.1337 USDT |
0.1324 USDT |
| 2021-09-03 |
0.1321 USDT |
14,185.6727 |
0.1365 USDT |
0.1317 USDT |
0.1365 USDT |
0.1397 USDT |
| 2021-09-02 |
0.1508 USDT |
20,024.1203 |
0.1416 USDT |
0.1352 USDT |
0.1399 USDT |
0.1409 USDT |
| 2021-09-01 |
0.1951 USDT |
6,209.6871 |
0.1778 USDT |
0.1732 USDT |
0.1765 USDT |
0.1750 USDT |
| 2021-08-31 |
0.2182 USDT |
8,872.4324 |
0.2111 USDT |
0.2080 USDT |
0.2135 USDT |
0.2132 USDT |
| 2021-08-30 |
0.2234 USDT |
7,991.0577 |
0.2148 USDT |
0.2145 USDT |
0.2227 USDT |
0.2341 USDT |
| 2021-08-29 |
0.2159 USDT |
10,346.3260 |
0.2131 USDT |
0.2095 USDT |
0.2132 USDT |
0.2128 USDT |
| 2021-08-28 |
0.2275 USDT |
8,000.8949 |
0.2274 USDT |
0.2146 USDT |
0.2233 USDT |
0.2194 USDT |
| 2021-08-27 |
0.2508 USDT |
6,862.1392 |
0.2279 USDT |
0.2227 USDT |
0.2248 USDT |
0.2227 USDT |
| 2021-08-26 |
0.2570 USDT |
3,825.6666 |
0.2623 USDT |
0.2534 USDT |
0.2606 USDT |
0.2579 USDT |
| 2021-08-25 |
0.2491 USDT |
4,503.9213 |
0.2402 USDT |
0.2303 USDT |
0.2372 USDT |
0.2348 USDT |
| 2021-08-24 |
0.2332 USDT |
3,738.5571 |
0.2521 USDT |
0.2439 USDT |
0.2525 USDT |
0.2534 USDT |
| 2021-08-23 |
0.2193 USDT |
2,954.8005 |
0.2192 USDT |
0.2164 USDT |
0.2192 USDT |
0.2173 USDT |
| 2021-08-22 |
0.2349 USDT |
3,825.1200 |
0.2476 USDT |
0.2374 USDT |
0.2452 USDT |
0.2377 USDT |
| 2021-08-21 |
0.2269 USDT |
5,541.4879 |
0.2349 USDT |
0.2279 USDT |
0.2326 USDT |
0.2353 USDT |
| 2021-08-20 |
0.2350 USDT |
5,734.8435 |
0.2268 USDT |
0.2204 USDT |
0.2268 USDT |
0.2260 USDT |
| 2021-08-19 |
0.2727 USDT |
4,321.4944 |
0.2405 USDT |
0.2395 USDT |
0.2453 USDT |
0.2426 USDT |
| 2021-08-18 |
0.2762 USDT |
3,291.1357 |
0.2843 USDT |
0.2642 USDT |
0.2713 USDT |
0.2661 USDT |
| 2021-08-17 |
0.2401 USDT |
4,411.9701 |
0.2571 USDT |
0.2570 USDT |
0.2670 USDT |
0.2664 USDT |
| 2021-08-16 |
0.2168 USDT |
9,337.0180 |
0.2338 USDT |
0.2282 USDT |
0.2347 USDT |
0.2293 USDT |
| 2021-08-15 |
0.2280 USDT |
5,728.0527 |
0.2308 USDT |
0.2188 USDT |
0.2229 USDT |
0.2193 USDT |
| 2021-08-14 |
0.2491 USDT |
5,913.6202 |
0.2353 USDT |
0.2229 USDT |
0.2332 USDT |
0.2230 USDT |
| 2021-08-13 |
0.2828 USDT |
4,600.6036 |
0.2626 USDT |
0.2567 USDT |
0.2632 USDT |
0.2569 USDT |
| 2021-08-12 |
0.3062 USDT |
5,048.2514 |
0.3133 USDT |
0.3113 USDT |
0.3241 USDT |
0.3372 USDT |
| 2021-08-11 |
0.3608 USDT |
15,010.6192 |
0.3094 USDT |
0.3094 USDT |
0.3331 USDT |
0.3408 USDT |
| 2021-08-10 |
0.4887 USDT |
3,021.4654 |
0.4777 USDT |
0.4668 USDT |
0.4782 USDT |
0.4782 USDT |
| 2021-08-09 |
0.5258 USDT |
4,095.1577 |
0.5098 USDT |
0.4871 USDT |
0.4902 USDT |
0.4876 USDT |
| 2021-08-08 |
0.5087 USDT |
2,872.7438 |
0.5528 USDT |
0.5302 USDT |
0.5396 USDT |
0.5335 USDT |
| 2021-08-07 |
0.4977 USDT |
4,663.1672 |
0.4895 USDT |
0.4819 USDT |
0.4932 USDT |
0.4837 USDT |
| 2021-08-06 |
0.5814 USDT |
2,992.8633 |
0.5548 USDT |
0.5542 USDT |
0.5668 USDT |
0.5621 USDT |
| 2021-08-05 |
0.6356 USDT |
3,475.1351 |
0.6014 USDT |
0.5951 USDT |
0.6043 USDT |
0.6010 USDT |
| 2021-08-04 |
0.7498 USDT |
3,446.1018 |
0.6890 USDT |
0.6750 USDT |
0.6939 USDT |
0.6897 USDT |
| 2021-08-03 |
0.8198 USDT |
3,487.4483 |
0.8246 USDT |
0.7992 USDT |
0.8113 USDT |
0.8045 USDT |