Identifier on DigiFinex: trx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-30 |
0.0411 USDT |
262,901.0020 |
0.0396 USDT |
0.0396 USDT |
0.0406 USDT |
0.0410 USDT |
| 2021-11-29 |
0.0432 USDT |
215,469.5083 |
0.0423 USDT |
0.0416 USDT |
0.0422 USDT |
0.0420 USDT |
| 2021-11-28 |
0.0494 USDT |
205,770.7911 |
0.0490 USDT |
0.0450 USDT |
0.0459 USDT |
0.0453 USDT |
| 2021-11-27 |
0.0462 USDT |
232,082.3670 |
0.0452 USDT |
0.0448 USDT |
0.0458 USDT |
0.0465 USDT |
| 2021-11-26 |
0.0446 USDT |
181,626.7740 |
0.0477 USDT |
0.0471 USDT |
0.0483 USDT |
0.0477 USDT |
| 2021-11-25 |
0.0398 USDT |
266,816.3411 |
0.0380 USDT |
0.0380 USDT |
0.0389 USDT |
0.0393 USDT |
| 2021-11-24 |
0.0398 USDT |
263,588.0850 |
0.0428 USDT |
0.0421 USDT |
0.0425 USDT |
0.0424 USDT |
| 2021-11-23 |
0.0367 USDT |
285,532.7321 |
0.0360 USDT |
0.0358 USDT |
0.0361 USDT |
0.0359 USDT |
| 2021-11-22 |
0.0359 USDT |
345,202.5763 |
0.0372 USDT |
0.0364 USDT |
0.0377 USDT |
0.0375 USDT |
| 2021-11-21 |
0.0328 USDT |
279,720.2920 |
0.0307 USDT |
0.0305 USDT |
0.0309 USDT |
0.0320 USDT |
| 2021-11-20 |
0.0357 USDT |
246,616.5508 |
0.0350 USDT |
0.0345 USDT |
0.0350 USDT |
0.0346 USDT |
| 2021-11-19 |
0.0379 USDT |
268,273.6337 |
0.0364 USDT |
0.0359 USDT |
0.0363 USDT |
0.0362 USDT |
| 2021-11-18 |
0.0344 USDT |
252,233.5469 |
0.0386 USDT |
0.0383 USDT |
0.0395 USDT |
0.0400 USDT |
| 2021-11-17 |
0.0311 USDT |
295,611.6200 |
0.0303 USDT |
0.0297 USDT |
0.0307 USDT |
0.0307 USDT |
| 2021-11-16 |
0.0294 USDT |
343,281.2818 |
0.0310 USDT |
0.0304 USDT |
0.0309 USDT |
0.0305 USDT |
| 2021-11-15 |
0.0235 USDT |
474,353.1791 |
0.0239 USDT |
0.0227 USDT |
0.0234 USDT |
0.0231 USDT |
| 2021-11-14 |
0.0304 USDT |
341,528.1048 |
0.0287 USDT |
0.0279 USDT |
0.0289 USDT |
0.0286 USDT |
| 2021-11-13 |
0.0333 USDT |
295,720.0167 |
0.0315 USDT |
0.0310 USDT |
0.0319 USDT |
0.0318 USDT |
| 2021-11-12 |
0.0364 USDT |
273,930.2780 |
0.0373 USDT |
0.0361 USDT |
0.0368 USDT |
0.0368 USDT |
| 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 |