Identifier on DigiFinex: bch3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
0.0304 USDT |
222,734.0824 |
0.0294 USDT |
0.0290 USDT |
0.0299 USDT |
0.0297 USDT |
| 2022-03-09 |
0.0341 USDT |
198,418.0812 |
0.0370 USDT |
0.0356 USDT |
0.0367 USDT |
0.0367 USDT |
| 2022-03-08 |
0.0277 USDT |
425,403.8095 |
0.0283 USDT |
0.0275 USDT |
0.0280 USDT |
0.0276 USDT |
| 2022-03-07 |
0.0273 USDT |
733,132.3161 |
0.0252 USDT |
0.0246 USDT |
0.0258 USDT |
0.0264 USDT |
| 2022-03-06 |
0.0304 USDT |
473,823.1012 |
0.0300 USDT |
0.0279 USDT |
0.0305 USDT |
0.0281 USDT |
| 2022-03-05 |
0.0305 USDT |
177,871.0856 |
0.0318 USDT |
0.0312 USDT |
0.0315 USDT |
0.0315 USDT |
| 2022-03-04 |
0.0352 USDT |
554,112.0363 |
0.0332 USDT |
0.0295 USDT |
0.0310 USDT |
0.0298 USDT |
| 2022-03-03 |
0.0399 USDT |
234,490.6455 |
0.0376 USDT |
0.0373 USDT |
0.0382 USDT |
0.0390 USDT |
| 2022-03-02 |
0.0437 USDT |
117,531.6995 |
0.0418 USDT |
0.0416 USDT |
0.0422 USDT |
0.0423 USDT |
| 2022-03-01 |
0.0464 USDT |
215,869.5529 |
0.0459 USDT |
0.0436 USDT |
0.0453 USDT |
0.0440 USDT |
| 2022-02-28 |
0.0410 USDT |
366,387.4207 |
0.0457 USDT |
0.0449 USDT |
0.0457 USDT |
0.0498 USDT |
| 2022-02-27 |
0.0394 USDT |
769,106.0841 |
0.0400 USDT |
0.0350 USDT |
0.0369 USDT |
0.0366 USDT |
| 2022-02-26 |
0.0414 USDT |
258,207.3743 |
0.0394 USDT |
0.0394 USDT |
0.0409 USDT |
0.0412 USDT |
| 2022-02-25 |
0.0357 USDT |
392,873.0563 |
0.0349 USDT |
0.0346 USDT |
0.0376 USDT |
0.0374 USDT |
| 2022-02-24 |
0.0287 USDT |
540,527.5659 |
0.0383 USDT |
0.0346 USDT |
0.0364 USDT |
0.0359 USDT |
| 2022-02-23 |
0.0355 USDT |
420,187.0800 |
0.0346 USDT |
0.0324 USDT |
0.0346 USDT |
0.0331 USDT |
| 2022-02-22 |
0.0323 USDT |
304,444.7909 |
0.0340 USDT |
0.0332 USDT |
0.0339 USDT |
0.0344 USDT |
| 2022-02-21 |
0.0376 USDT |
841,777.1658 |
0.0359 USDT |
0.0329 USDT |
0.0346 USDT |
0.0340 USDT |
| 2022-02-20 |
0.0389 USDT |
189,716.2869 |
0.0380 USDT |
0.0374 USDT |
0.0384 USDT |
0.0375 USDT |
| 2022-02-19 |
0.0424 USDT |
182,452.8345 |
0.0423 USDT |
0.0410 USDT |
0.0419 USDT |
0.0414 USDT |
| 2022-02-18 |
0.0434 USDT |
220,258.5253 |
0.0429 USDT |
0.0420 USDT |
0.0428 USDT |
0.0423 USDT |
| 2022-02-17 |
0.0489 USDT |
419,749.2321 |
0.0463 USDT |
0.0431 USDT |
0.0445 USDT |
0.0440 USDT |
| 2022-02-16 |
0.0544 USDT |
138,534.1279 |
0.0523 USDT |
0.0520 USDT |
0.0545 USDT |
0.0538 USDT |
| 2022-02-15 |
0.0551 USDT |
139,033.3624 |
0.0559 USDT |
0.0545 USDT |
0.0559 USDT |
0.0578 USDT |
| 2022-02-14 |
0.0504 USDT |
203,693.0382 |
0.0518 USDT |
0.0500 USDT |
0.0516 USDT |
0.0518 USDT |
| 2022-02-13 |
0.0524 USDT |
217,447.7859 |
0.0513 USDT |
0.0508 USDT |
0.0534 USDT |
0.0547 USDT |
| 2022-02-12 |
0.0479 USDT |
279,166.2279 |
0.0501 USDT |
0.0462 USDT |
0.0501 USDT |
0.0511 USDT |
| 2022-02-11 |
0.0550 USDT |
432,852.7450 |
0.0517 USDT |
0.0475 USDT |
0.0492 USDT |
0.0490 USDT |
| 2022-02-10 |
0.0632 USDT |
217,730.5184 |
0.0628 USDT |
0.0593 USDT |
0.0606 USDT |
0.0604 USDT |
| 2022-02-09 |
0.0578 USDT |
113,416.4205 |
0.0599 USDT |
0.0596 USDT |
0.0614 USDT |
0.0617 USDT |
| 2022-02-08 |
0.0575 USDT |
191,384.5296 |
0.0538 USDT |
0.0535 USDT |
0.0564 USDT |
0.0555 USDT |
| 2022-02-07 |
0.0562 USDT |
175,334.7151 |
0.0575 USDT |
0.0568 USDT |
0.0590 USDT |
0.0600 USDT |
| 2022-02-06 |
0.0501 USDT |
191,547.1431 |
0.0486 USDT |
0.0481 USDT |
0.0492 USDT |
0.0516 USDT |
| 2022-02-05 |
0.0478 USDT |
127,505.8373 |
0.0493 USDT |
0.0491 USDT |
0.0507 USDT |
0.0510 USDT |
| 2022-02-04 |
0.0366 USDT |
175,798.3899 |
0.0408 USDT |
0.0402 USDT |
0.0412 USDT |
0.0412 USDT |
| 2022-02-03 |
0.0321 USDT |
326,581.9825 |
0.0310 USDT |
0.0310 USDT |
0.0331 USDT |
0.0332 USDT |
| 2022-02-02 |
0.0366 USDT |
473,344.5874 |
0.0355 USDT |
0.0325 USDT |
0.0359 USDT |
0.0340 USDT |
| 2022-02-01 |
0.0364 USDT |
149,170.0248 |
0.0357 USDT |
0.0357 USDT |
0.0364 USDT |
0.0367 USDT |
| 2022-01-31 |
0.0354 USDT |
153,080.7325 |
0.0354 USDT |
0.0352 USDT |
0.0359 USDT |
0.0360 USDT |
| 2022-01-30 |
0.0400 USDT |
292,212.2024 |
0.0381 USDT |
0.0373 USDT |
0.0382 USDT |
0.0380 USDT |
| 2022-01-29 |
0.0410 USDT |
254,800.5636 |
0.0411 USDT |
0.0408 USDT |
0.0424 USDT |
0.0422 USDT |
| 2022-01-28 |
0.0379 USDT |
228,446.8049 |
0.0386 USDT |
0.0384 USDT |
0.0404 USDT |
0.0402 USDT |
| 2022-01-27 |
0.0373 USDT |
401,373.9860 |
0.0379 USDT |
0.0346 USDT |
0.0364 USDT |
0.0359 USDT |
| 2022-01-26 |
0.0422 USDT |
723,007.2761 |
0.0436 USDT |
0.0366 USDT |
0.0382 USDT |
0.0380 USDT |
| 2022-01-25 |
0.0391 USDT |
289,227.7594 |
0.0392 USDT |
0.0379 USDT |
0.0392 USDT |
0.0406 USDT |
| 2022-01-24 |
0.0358 USDT |
584,189.0891 |
0.0384 USDT |
0.0375 USDT |
0.0390 USDT |
0.0404 USDT |
| 2022-01-23 |
0.0417 USDT |
671,167.3968 |
0.0396 USDT |
0.0383 USDT |
0.0408 USDT |
0.0406 USDT |
| 2022-01-22 |
0.0424 USDT |
932,187.7227 |
0.0393 USDT |
0.0384 USDT |
0.0421 USDT |
0.0420 USDT |
| 2022-01-21 |
0.0648 USDT |
1,249,629.4418 |
0.0662 USDT |
0.0510 USDT |
0.0552 USDT |
0.0537 USDT |
| 2022-01-20 |
0.0908 USDT |
159,156.5410 |
0.0956 USDT |
0.0824 USDT |
0.0870 USDT |
0.0842 USDT |