Identifier on DigiFinex: trx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
0.0541 USDT |
213,853.2473 |
0.0525 USDT |
0.0521 USDT |
0.0526 USDT |
0.0604 USDT |
| 2024-01-14 |
0.0502 USDT |
178,635.7299 |
0.0513 USDT |
0.0513 USDT |
0.0524 USDT |
0.0540 USDT |
| 2024-01-13 |
0.0552 USDT |
331,191.3713 |
0.0493 USDT |
0.0488 USDT |
0.0512 USDT |
0.0517 USDT |
| 2024-01-12 |
0.0634 USDT |
136,161.6233 |
0.0634 USDT |
0.0620 USDT |
0.0630 USDT |
0.0636 USDT |
| 2024-01-11 |
0.0653 USDT |
106,017.0591 |
0.0664 USDT |
0.0645 USDT |
0.0655 USDT |
0.0652 USDT |
| 2024-01-10 |
0.0694 USDT |
109,229.4091 |
0.0686 USDT |
0.0665 USDT |
0.0669 USDT |
0.0667 USDT |
| 2024-01-09 |
0.0716 USDT |
99,869.9478 |
0.0743 USDT |
0.0718 USDT |
0.0733 USDT |
0.0731 USDT |
| 2024-01-08 |
0.0717 USDT |
78,538.4087 |
0.0712 USDT |
0.0690 USDT |
0.0698 USDT |
0.0694 USDT |
| 2024-01-07 |
0.0702 USDT |
28,230.8240 |
0.0707 USDT |
0.0697 USDT |
0.0700 USDT |
0.0697 USDT |
| 2024-01-06 |
0.0710 USDT |
43,964.2575 |
0.0695 USDT |
0.0694 USDT |
0.0700 USDT |
0.0701 USDT |
| 2024-01-05 |
0.0680 USDT |
42,584.8266 |
0.0703 USDT |
0.0693 USDT |
0.0697 USDT |
0.0693 USDT |
| 2024-01-04 |
0.0638 USDT |
82,378.7018 |
0.0641 USDT |
0.0634 USDT |
0.0643 USDT |
0.0640 USDT |
| 2024-01-03 |
0.0665 USDT |
105,943.9620 |
0.0686 USDT |
0.0655 USDT |
0.0663 USDT |
0.0658 USDT |
| 2024-01-02 |
0.0612 USDT |
80,631.0812 |
0.0607 USDT |
0.0602 USDT |
0.0610 USDT |
0.0613 USDT |
| 2024-01-01 |
0.0644 USDT |
64,128.5388 |
0.0652 USDT |
0.0636 USDT |
0.0641 USDT |
0.0639 USDT |
| 2023-12-31 |
0.0663 USDT |
64,391.5286 |
0.0618 USDT |
0.0614 USDT |
0.0619 USDT |
0.0617 USDT |
| 2023-12-30 |
0.0671 USDT |
36,696.7893 |
0.0667 USDT |
0.0666 USDT |
0.0672 USDT |
0.0671 USDT |
| 2023-12-29 |
0.0680 USDT |
123,472.3535 |
0.0658 USDT |
0.0658 USDT |
0.0683 USDT |
0.0682 USDT |
| 2023-12-28 |
0.0684 USDT |
48,619.9652 |
0.0688 USDT |
0.0679 USDT |
0.0684 USDT |
0.0679 USDT |
| 2023-12-27 |
0.0717 USDT |
63,860.8661 |
0.0699 USDT |
0.0687 USDT |
0.0689 USDT |
0.0687 USDT |
| 2023-12-26 |
0.0708 USDT |
110,309.8127 |
0.0722 USDT |
0.0721 USDT |
0.0741 USDT |
0.0738 USDT |
| 2023-12-25 |
0.0659 USDT |
95,385.0957 |
0.0665 USDT |
0.0664 USDT |
0.0674 USDT |
0.0683 USDT |
| 2023-12-24 |
0.0671 USDT |
77,710.4977 |
0.0653 USDT |
0.0652 USDT |
0.0656 USDT |
0.0682 USDT |
| 2023-12-23 |
0.0690 USDT |
50,640.7480 |
0.0675 USDT |
0.0663 USDT |
0.0669 USDT |
0.0668 USDT |
| 2023-12-22 |
0.0714 USDT |
27,030.6974 |
0.0705 USDT |
0.0702 USDT |
0.0705 USDT |
0.0703 USDT |
| 2023-12-21 |
0.0728 USDT |
56,763.5322 |
0.0722 USDT |
0.0709 USDT |
0.0715 USDT |
0.0714 USDT |
| 2023-12-20 |
0.0765 USDT |
50,907.2858 |
0.0743 USDT |
0.0741 USDT |
0.0748 USDT |
0.0758 USDT |
| 2023-12-19 |
0.0797 USDT |
52,186.4362 |
0.0800 USDT |
0.0799 USDT |
0.0804 USDT |
0.0805 USDT |
| 2023-12-18 |
0.0826 USDT |
49,768.6161 |
0.0831 USDT |
0.0803 USDT |
0.0812 USDT |
0.0803 USDT |
| 2023-12-17 |
0.0758 USDT |
39,404.5102 |
0.0745 USDT |
0.0743 USDT |
0.0751 USDT |
0.0756 USDT |
| 2023-12-16 |
0.0768 USDT |
52,708.9233 |
0.0762 USDT |
0.0758 USDT |
0.0765 USDT |
0.0765 USDT |
| 2023-12-15 |
0.0720 USDT |
42,014.8382 |
0.0751 USDT |
0.0750 USDT |
0.0760 USDT |
0.0771 USDT |
| 2023-12-14 |
0.0718 USDT |
32,687.6145 |
0.0700 USDT |
0.0696 USDT |
0.0699 USDT |
0.0698 USDT |
| 2023-12-13 |
0.0754 USDT |
59,310.1540 |
0.0752 USDT |
0.0723 USDT |
0.0732 USDT |
0.0724 USDT |
| 2023-12-12 |
0.0734 USDT |
57,543.5999 |
0.0743 USDT |
0.0739 USDT |
0.0748 USDT |
0.0740 USDT |
| 2023-12-11 |
0.0728 USDT |
124,891.9089 |
0.0733 USDT |
0.0721 USDT |
0.0734 USDT |
0.0768 USDT |
| 2023-12-10 |
0.0672 USDT |
62,673.6816 |
0.0662 USDT |
0.0658 USDT |
0.0661 USDT |
0.0659 USDT |
| 2023-12-09 |
0.0673 USDT |
84,162.3690 |
0.0671 USDT |
0.0667 USDT |
0.0674 USDT |
0.0675 USDT |
| 2023-12-08 |
0.0708 USDT |
50,451.2310 |
0.0694 USDT |
0.0678 USDT |
0.0685 USDT |
0.0691 USDT |
| 2023-12-07 |
0.0746 USDT |
56,911.0267 |
0.0744 USDT |
0.0739 USDT |
0.0748 USDT |
0.0746 USDT |
| 2023-12-06 |
0.0739 USDT |
90,296.6439 |
0.0726 USDT |
0.0710 USDT |
0.0719 USDT |
0.0719 USDT |
| 2023-12-05 |
0.0766 USDT |
51,111.3070 |
0.0760 USDT |
0.0750 USDT |
0.0758 USDT |
0.0754 USDT |
| 2023-12-04 |
0.0757 USDT |
40,898.9321 |
0.0774 USDT |
0.0754 USDT |
0.0764 USDT |
0.0754 USDT |
| 2023-12-03 |
0.0770 USDT |
59,312.0656 |
0.0777 USDT |
0.0758 USDT |
0.0763 USDT |
0.0760 USDT |
| 2023-12-02 |
0.0777 USDT |
44,887.5122 |
0.0786 USDT |
0.0766 USDT |
0.0771 USDT |
0.0769 USDT |
| 2023-12-01 |
0.0767 USDT |
23,929.0923 |
0.0774 USDT |
0.0768 USDT |
0.0772 USDT |
0.0773 USDT |
| 2023-11-30 |
0.0766 USDT |
25,095.1305 |
0.0768 USDT |
0.0763 USDT |
0.0767 USDT |
0.0767 USDT |
| 2023-11-29 |
0.0771 USDT |
49,899.3908 |
0.0771 USDT |
0.0760 USDT |
0.0765 USDT |
0.0767 USDT |
| 2023-11-28 |
0.0809 USDT |
67,913.3597 |
0.0788 USDT |
0.0765 USDT |
0.0772 USDT |
0.0771 USDT |
| 2023-11-27 |
0.0742 USDT |
81,261.4904 |
0.0759 USDT |
0.0749 USDT |
0.0758 USDT |
0.0804 USDT |