Identifier on DigiFinex: trx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-22 |
0.0922 USDT |
133,900.4993 |
0.0778 USDT |
0.0755 USDT |
0.0770 USDT |
0.0768 USDT |
| 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 |