Identifier on DigiFinex: bch3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-12 |
2.2229 USDT |
106,580.7921 |
2.3024 USDT |
2.2261 USDT |
2.3268 USDT |
2.3218 USDT |
| 2024-11-11 |
2.1219 USDT |
211,901.2570 |
2.0693 USDT |
1.9924 USDT |
2.0867 USDT |
2.5666 USDT |
| 2024-11-10 |
1.6709 USDT |
16,902.1938 |
1.9715 USDT |
1.9127 USDT |
1.9953 USDT |
1.9568 USDT |
| 2024-11-09 |
1.3380 USDT |
9,494.6009 |
1.3661 USDT |
1.3600 USDT |
1.3901 USDT |
1.3877 USDT |
| 2024-11-08 |
1.3221 USDT |
148,573.2027 |
1.2912 USDT |
1.2107 USDT |
1.2696 USDT |
1.3281 USDT |
| 2024-11-07 |
1.3834 USDT |
11,859.4551 |
1.4386 USDT |
1.4315 USDT |
1.4599 USDT |
1.4331 USDT |
| 2024-11-06 |
1.2349 USDT |
197,460.6825 |
1.3227 USDT |
1.1992 USDT |
1.2758 USDT |
1.3041 USDT |
| 2024-11-05 |
0.9788 USDT |
122,634.6932 |
1.0423 USDT |
0.9691 USDT |
1.0276 USDT |
1.0197 USDT |
| 2024-11-04 |
0.9865 USDT |
142,137.0220 |
0.9869 USDT |
0.9216 USDT |
0.9638 USDT |
0.9257 USDT |
| 2024-11-03 |
1.0487 USDT |
229,969.6772 |
1.0198 USDT |
0.9618 USDT |
1.0003 USDT |
1.0298 USDT |
| 2024-11-02 |
1.0996 USDT |
11,639.2973 |
1.1626 USDT |
1.1305 USDT |
1.1639 USDT |
1.1439 USDT |
| 2024-11-01 |
1.1264 USDT |
166,090.3838 |
1.0784 USDT |
1.0644 USDT |
1.0969 USDT |
1.1021 USDT |
| 2024-10-31 |
1.3077 USDT |
12,381.1102 |
1.1378 USDT |
1.1342 USDT |
1.1575 USDT |
1.1533 USDT |
| 2024-10-30 |
1.3843 USDT |
14,936.5233 |
1.3661 USDT |
1.3202 USDT |
1.3661 USDT |
1.3303 USDT |
| 2024-10-29 |
1.4363 USDT |
116,887.5458 |
1.5125 USDT |
1.4636 USDT |
1.4925 USDT |
1.4816 USDT |
| 2024-10-28 |
1.2010 USDT |
131,230.8157 |
1.2539 USDT |
1.1996 USDT |
1.2504 USDT |
1.2561 USDT |
| 2024-10-27 |
1.1433 USDT |
42,446.0865 |
1.1460 USDT |
1.1222 USDT |
1.1416 USDT |
1.1560 USDT |
| 2024-10-26 |
1.1438 USDT |
33,709.9777 |
1.1358 USDT |
1.1174 USDT |
1.1439 USDT |
1.1209 USDT |
| 2024-10-25 |
1.3178 USDT |
124,535.4186 |
1.3524 USDT |
1.2149 USDT |
1.2801 USDT |
1.2801 USDT |
| 2024-10-24 |
1.2265 USDT |
121,364.1260 |
1.2493 USDT |
1.2314 USDT |
1.2921 USDT |
1.3463 USDT |
| 2024-10-23 |
1.1420 USDT |
70,663.8654 |
1.0866 USDT |
1.0752 USDT |
1.1345 USDT |
1.1344 USDT |
| 2024-10-22 |
1.2599 USDT |
3,935.2608 |
1.2119 USDT |
1.2105 USDT |
1.2290 USDT |
1.2262 USDT |
| 2024-10-21 |
1.3609 USDT |
129,530.4019 |
1.3569 USDT |
1.2501 USDT |
1.2818 USDT |
1.3071 USDT |
| 2024-10-20 |
1.3105 USDT |
5,883.4357 |
1.3586 USDT |
1.3552 USDT |
1.3754 USDT |
1.3648 USDT |
| 2024-10-19 |
1.3231 USDT |
24,192.3159 |
1.2878 USDT |
1.2817 USDT |
1.2947 USDT |
1.2947 USDT |
| 2024-10-18 |
1.3740 USDT |
109,887.0725 |
1.3474 USDT |
1.2969 USDT |
1.3371 USDT |
1.3272 USDT |
| 2024-10-17 |
1.3423 USDT |
108,636.0717 |
1.3393 USDT |
1.2786 USDT |
1.3112 USDT |
1.4264 USDT |
| 2024-10-16 |
1.3076 USDT |
112,832.8978 |
1.3385 USDT |
1.2911 USDT |
1.3539 USDT |
1.3519 USDT |
| 2024-10-15 |
1.3403 USDT |
369,257.3966 |
1.3061 USDT |
1.1375 USDT |
1.2143 USDT |
1.2190 USDT |
| 2024-10-14 |
1.1385 USDT |
38,570.3526 |
1.2491 USDT |
1.2491 USDT |
1.3656 USDT |
1.3464 USDT |
| 2024-10-13 |
0.9555 USDT |
118,340.3919 |
0.9511 USDT |
0.8976 USDT |
0.9247 USDT |
0.9239 USDT |
| 2024-10-12 |
1.0028 USDT |
49,990.7589 |
1.0149 USDT |
0.9961 USDT |
1.0076 USDT |
1.0050 USDT |
| 2024-10-11 |
0.9635 USDT |
63,691.1787 |
0.9787 USDT |
0.9632 USDT |
0.9833 USDT |
0.9914 USDT |
| 2024-10-10 |
0.9379 USDT |
240,771.5561 |
0.9382 USDT |
0.9003 USDT |
0.9374 USDT |
0.9328 USDT |
| 2024-10-09 |
0.9969 USDT |
110,035.7476 |
0.9818 USDT |
0.9512 USDT |
0.9725 USDT |
0.9670 USDT |
| 2024-10-08 |
0.9926 USDT |
106,883.8553 |
0.9792 USDT |
0.9755 USDT |
0.9896 USDT |
1.0191 USDT |
| 2024-10-07 |
0.9971 USDT |
26,948.2720 |
0.9747 USDT |
0.9704 USDT |
1.0069 USDT |
1.0009 USDT |
| 2024-10-06 |
0.9547 USDT |
2,635.4470 |
0.9614 USDT |
0.9614 USDT |
0.9691 USDT |
0.9650 USDT |
| 2024-10-05 |
0.9567 USDT |
85,818.3264 |
0.9570 USDT |
0.9163 USDT |
0.9228 USDT |
0.9211 USDT |
| 2024-10-04 |
0.9511 USDT |
5,617.0594 |
0.9699 USDT |
0.9561 USDT |
0.9717 USDT |
0.9621 USDT |
| 2024-10-03 |
0.8952 USDT |
463,928.1172 |
0.8895 USDT |
0.8372 USDT |
0.8848 USDT |
0.9131 USDT |
| 2024-10-02 |
0.9262 USDT |
40,060.3734 |
0.8704 USDT |
0.8467 USDT |
0.8774 USDT |
0.8670 USDT |
| 2024-10-01 |
1.0126 USDT |
10,493.9270 |
0.9443 USDT |
0.9253 USDT |
0.9443 USDT |
0.9258 USDT |
| 2024-09-30 |
1.2010 USDT |
2,005.5069 |
1.1649 USDT |
1.1565 USDT |
1.1671 USDT |
1.1569 USDT |
| 2024-09-29 |
1.2631 USDT |
81,028.7058 |
1.2611 USDT |
1.2605 USDT |
1.2911 USDT |
1.2763 USDT |
| 2024-09-28 |
1.2850 USDT |
46,437.5110 |
1.2563 USDT |
1.2402 USDT |
1.2622 USDT |
1.2662 USDT |
| 2024-09-27 |
1.3553 USDT |
64,892.0832 |
1.3834 USDT |
1.3495 USDT |
1.3612 USDT |
1.3588 USDT |
| 2024-09-26 |
1.2540 USDT |
74,338.4156 |
1.2955 USDT |
1.2486 USDT |
1.2899 USDT |
1.2707 USDT |
| 2024-09-25 |
1.2497 USDT |
73,701.6852 |
1.2512 USDT |
1.1881 USDT |
1.2113 USDT |
1.2113 USDT |
| 2024-09-24 |
1.1798 USDT |
56,897.0252 |
1.1771 USDT |
1.1637 USDT |
1.1894 USDT |
1.2297 USDT |