Identifier on DigiFinex: bch3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-14 |
0.0059 USDT |
14,683,263.6271 |
0.0063 USDT |
0.0059 USDT |
0.0066 USDT |
0.0062 USDT |
| 2022-05-13 |
0.0065 USDT |
6,743,589.5897 |
0.0063 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2022-05-12 |
0.0051 USDT |
11,049,027.6945 |
0.0059 USDT |
0.0049 USDT |
0.0053 USDT |
0.0052 USDT |
| 2022-05-11 |
0.0083 USDT |
18,855,937.1454 |
0.0069 USDT |
0.0050 USDT |
0.0060 USDT |
0.0059 USDT |
| 2022-05-10 |
0.0107 USDT |
2,819,692.2913 |
0.0117 USDT |
0.0095 USDT |
0.0102 USDT |
0.0102 USDT |
| 2022-05-09 |
0.0124 USDT |
4,838,055.1438 |
0.0106 USDT |
0.0102 USDT |
0.0111 USDT |
0.0111 USDT |
| 2022-05-08 |
0.0171 USDT |
546,124.8825 |
0.0173 USDT |
0.0164 USDT |
0.0167 USDT |
0.0164 USDT |
| 2022-05-07 |
0.0190 USDT |
397,247.0582 |
0.0195 USDT |
0.0186 USDT |
0.0190 USDT |
0.0189 USDT |
| 2022-05-06 |
0.0189 USDT |
612,907.5907 |
0.0193 USDT |
0.0184 USDT |
0.0189 USDT |
0.0187 USDT |
| 2022-05-05 |
0.0215 USDT |
520,723.5131 |
0.0196 USDT |
0.0190 USDT |
0.0197 USDT |
0.0197 USDT |
| 2022-05-04 |
0.0222 USDT |
1,127,916.5605 |
0.0224 USDT |
0.0219 USDT |
0.0228 USDT |
0.0250 USDT |
| 2022-05-03 |
0.0216 USDT |
684,211.3815 |
0.0208 USDT |
0.0198 USDT |
0.0203 USDT |
0.0206 USDT |
| 2022-05-02 |
0.0217 USDT |
463,193.8649 |
0.0210 USDT |
0.0207 USDT |
0.0213 USDT |
0.0219 USDT |
| 2022-05-01 |
0.0204 USDT |
520,230.2853 |
0.0222 USDT |
0.0205 USDT |
0.0211 USDT |
0.0208 USDT |
| 2022-04-30 |
0.0237 USDT |
420,207.1851 |
0.0222 USDT |
0.0216 USDT |
0.0220 USDT |
0.0217 USDT |
| 2022-04-29 |
0.0258 USDT |
449,526.0545 |
0.0236 USDT |
0.0236 USDT |
0.0242 USDT |
0.0241 USDT |
| 2022-04-28 |
0.0280 USDT |
454,616.4656 |
0.0285 USDT |
0.0276 USDT |
0.0281 USDT |
0.0281 USDT |
| 2022-04-27 |
0.0268 USDT |
326,548.3701 |
0.0271 USDT |
0.0267 USDT |
0.0272 USDT |
0.0277 USDT |
| 2022-04-26 |
0.0284 USDT |
785,846.4952 |
0.0271 USDT |
0.0246 USDT |
0.0256 USDT |
0.0256 USDT |
| 2022-04-25 |
0.0279 USDT |
286,299.8192 |
0.0292 USDT |
0.0290 USDT |
0.0299 USDT |
0.0300 USDT |
| 2022-04-24 |
0.0296 USDT |
147,430.1384 |
0.0296 USDT |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
| 2022-04-23 |
0.0315 USDT |
152,593.6243 |
0.0311 USDT |
0.0304 USDT |
0.0308 USDT |
0.0307 USDT |
| 2022-04-22 |
0.0328 USDT |
275,566.0186 |
0.0317 USDT |
0.0313 USDT |
0.0318 USDT |
0.0318 USDT |
| 2022-04-21 |
0.0358 USDT |
611,204.5445 |
0.0355 USDT |
0.0297 USDT |
0.0318 USDT |
0.0308 USDT |
| 2022-04-20 |
0.0379 USDT |
273,529.7951 |
0.0357 USDT |
0.0351 USDT |
0.0362 USDT |
0.0357 USDT |
| 2022-04-19 |
0.0379 USDT |
135,480.6055 |
0.0380 USDT |
0.0375 USDT |
0.0380 USDT |
0.0385 USDT |
| 2022-04-18 |
0.0343 USDT |
264,323.0153 |
0.0390 USDT |
0.0379 USDT |
0.0385 USDT |
0.0383 USDT |
| 2022-04-17 |
0.0403 USDT |
147,346.2755 |
0.0386 USDT |
0.0377 USDT |
0.0378 USDT |
0.0377 USDT |
| 2022-04-16 |
0.0404 USDT |
136,364.0809 |
0.0395 USDT |
0.0393 USDT |
0.0400 USDT |
0.0404 USDT |
| 2022-04-15 |
0.0391 USDT |
176,081.6450 |
0.0382 USDT |
0.0377 USDT |
0.0385 USDT |
0.0394 USDT |
| 2022-04-14 |
0.0399 USDT |
235,744.6186 |
0.0371 USDT |
0.0371 USDT |
0.0380 USDT |
0.0386 USDT |
| 2022-04-13 |
0.0335 USDT |
328,330.5827 |
0.0400 USDT |
0.0393 USDT |
0.0407 USDT |
0.0414 USDT |
| 2022-04-12 |
0.0278 USDT |
418,944.5385 |
0.0284 USDT |
0.0269 USDT |
0.0275 USDT |
0.0279 USDT |
| 2022-04-11 |
0.0293 USDT |
784,556.5393 |
0.0279 USDT |
0.0253 USDT |
0.0268 USDT |
0.0263 USDT |
| 2022-04-10 |
0.0359 USDT |
296,002.0336 |
0.0376 USDT |
0.0338 USDT |
0.0346 USDT |
0.0341 USDT |
| 2022-04-09 |
0.0355 USDT |
171,007.3319 |
0.0358 USDT |
0.0354 USDT |
0.0362 USDT |
0.0361 USDT |
| 2022-04-08 |
0.0385 USDT |
333,099.6742 |
0.0374 USDT |
0.0352 USDT |
0.0365 USDT |
0.0359 USDT |
| 2022-04-07 |
0.0390 USDT |
152,212.1801 |
0.0394 USDT |
0.0389 USDT |
0.0397 USDT |
0.0403 USDT |
| 2022-04-06 |
0.0456 USDT |
329,749.3215 |
0.0428 USDT |
0.0401 USDT |
0.0412 USDT |
0.0404 USDT |
| 2022-04-05 |
0.0557 USDT |
190,720.3502 |
0.0545 USDT |
0.0523 USDT |
0.0535 USDT |
0.0533 USDT |
| 2022-04-04 |
0.0557 USDT |
157,889.4191 |
0.0535 USDT |
0.0535 USDT |
0.0545 USDT |
0.0561 USDT |
| 2022-04-03 |
0.0568 USDT |
125,835.2047 |
0.0565 USDT |
0.0565 USDT |
0.0575 USDT |
0.0582 USDT |
| 2022-04-02 |
0.0581 USDT |
265,869.0911 |
0.0579 USDT |
0.0548 USDT |
0.0573 USDT |
0.0574 USDT |
| 2022-04-01 |
0.0572 USDT |
152,507.1418 |
0.0606 USDT |
0.0571 USDT |
0.0591 USDT |
0.0578 USDT |
| 2022-03-31 |
0.0586 USDT |
295,253.2932 |
0.0587 USDT |
0.0586 USDT |
0.0618 USDT |
0.0604 USDT |
| 2022-03-30 |
0.0591 USDT |
209,658.5349 |
0.0610 USDT |
0.0584 USDT |
0.0601 USDT |
0.0594 USDT |
| 2022-03-29 |
0.0586 USDT |
170,950.3085 |
0.0569 USDT |
0.0558 USDT |
0.0571 USDT |
0.0570 USDT |
| 2022-03-28 |
0.0607 USDT |
365,525.3378 |
0.0629 USDT |
0.0538 USDT |
0.0600 USDT |
0.0558 USDT |
| 2022-03-27 |
0.0542 USDT |
285,220.2358 |
0.0530 USDT |
0.0522 USDT |
0.0561 USDT |
0.0600 USDT |
| 2022-03-26 |
0.0536 USDT |
84,799.0224 |
0.0530 USDT |
0.0526 USDT |
0.0531 USDT |
0.0532 USDT |