Identifier on DigiFinex: bch3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
0.5430 USDT |
18,857.9313 |
0.5343 USDT |
0.5261 USDT |
0.5354 USDT |
0.5279 USDT |
| 2021-11-16 |
0.6120 USDT |
27,377.8573 |
0.5803 USDT |
0.5459 USDT |
0.5814 USDT |
0.5924 USDT |
| 2021-11-15 |
0.8195 USDT |
12,673.1185 |
0.7986 USDT |
0.7848 USDT |
0.8056 USDT |
0.7927 USDT |
| 2021-11-14 |
0.7919 USDT |
12,980.4663 |
0.7814 USDT |
0.7775 USDT |
0.7907 USDT |
0.8308 USDT |
| 2021-11-13 |
0.7831 USDT |
10,604.5148 |
0.7989 USDT |
0.7866 USDT |
0.7938 USDT |
0.7880 USDT |
| 2021-11-12 |
0.7918 USDT |
13,221.6737 |
0.7799 USDT |
0.7799 USDT |
0.7919 USDT |
0.8028 USDT |
| 2021-11-11 |
0.8210 USDT |
12,131.5328 |
0.8348 USDT |
0.8255 USDT |
0.8404 USDT |
0.8449 USDT |
| 2021-11-10 |
0.9304 USDT |
59,472.4338 |
0.9280 USDT |
0.7262 USDT |
0.8241 USDT |
0.8073 USDT |
| 2021-11-09 |
0.8720 USDT |
14,183.1517 |
0.9812 USDT |
0.9628 USDT |
1.0011 USDT |
1.0470 USDT |
| 2021-11-08 |
0.6667 USDT |
16,858.1745 |
0.7240 USDT |
0.7081 USDT |
0.7192 USDT |
0.7253 USDT |
| 2021-11-07 |
0.5819 USDT |
15,021.4974 |
0.6001 USDT |
0.5962 USDT |
0.6022 USDT |
0.6016 USDT |
| 2021-11-06 |
0.5745 USDT |
23,498.9534 |
0.5560 USDT |
0.5548 USDT |
0.5655 USDT |
0.5683 USDT |
| 2021-11-05 |
0.6116 USDT |
19,281.9562 |
0.6019 USDT |
0.5919 USDT |
0.6021 USDT |
0.5953 USDT |
| 2021-11-04 |
0.6126 USDT |
17,916.8238 |
0.5978 USDT |
0.5899 USDT |
0.5969 USDT |
0.5943 USDT |
| 2021-11-03 |
0.6267 USDT |
17,229.2820 |
0.6516 USDT |
0.6440 USDT |
0.6517 USDT |
0.6515 USDT |
| 2021-11-02 |
0.5978 USDT |
18,618.6156 |
0.6261 USDT |
0.6022 USDT |
0.6089 USDT |
0.6031 USDT |
| 2021-11-01 |
0.5841 USDT |
15,376.1517 |
0.5813 USDT |
0.5697 USDT |
0.5761 USDT |
0.5752 USDT |
| 2021-10-31 |
0.5894 USDT |
16,157.8441 |
0.6143 USDT |
0.6052 USDT |
0.6149 USDT |
0.6083 USDT |
| 2021-10-30 |
0.5918 USDT |
19,245.9609 |
0.5824 USDT |
0.5483 USDT |
0.5764 USDT |
0.5653 USDT |
| 2021-10-29 |
0.5767 USDT |
13,443.3387 |
0.5944 USDT |
0.5930 USDT |
0.6011 USDT |
0.6009 USDT |
| 2021-10-28 |
0.5278 USDT |
19,605.6790 |
0.5813 USDT |
0.5529 USDT |
0.5640 USDT |
0.5639 USDT |
| 2021-10-27 |
0.5401 USDT |
26,248.6979 |
0.5059 USDT |
0.4936 USDT |
0.5082 USDT |
0.4936 USDT |
| 2021-10-26 |
0.6989 USDT |
24,484.0833 |
0.7019 USDT |
0.6358 USDT |
0.6773 USDT |
0.6763 USDT |
| 2021-10-25 |
0.7071 USDT |
10,590.3291 |
0.6930 USDT |
0.6930 USDT |
0.7041 USDT |
0.7041 USDT |
| 2021-10-24 |
0.7078 USDT |
14,726.6437 |
0.6890 USDT |
0.6878 USDT |
0.6963 USDT |
0.6946 USDT |
| 2021-10-23 |
0.7348 USDT |
13,907.1694 |
0.7194 USDT |
0.7138 USDT |
0.7245 USDT |
0.7253 USDT |
| 2021-10-22 |
0.7341 USDT |
13,419.8350 |
0.7159 USDT |
0.6957 USDT |
0.7117 USDT |
0.7099 USDT |
| 2021-10-21 |
0.7767 USDT |
14,357.4927 |
0.7421 USDT |
0.7182 USDT |
0.7358 USDT |
0.7276 USDT |
| 2021-10-20 |
0.7335 USDT |
12,559.3989 |
0.8166 USDT |
0.7961 USDT |
0.8067 USDT |
0.8021 USDT |
| 2021-10-19 |
0.6948 USDT |
10,076.3468 |
0.6859 USDT |
0.6842 USDT |
0.7004 USDT |
0.7098 USDT |
| 2021-10-18 |
0.6864 USDT |
14,321.6352 |
0.6704 USDT |
0.6623 USDT |
0.6779 USDT |
0.6781 USDT |
| 2021-10-17 |
0.7126 USDT |
29,000.5684 |
0.6930 USDT |
0.6215 USDT |
0.6633 USDT |
0.6708 USDT |
| 2021-10-16 |
0.7789 USDT |
14,391.6923 |
0.7622 USDT |
0.7406 USDT |
0.7607 USDT |
0.7511 USDT |
| 2021-10-15 |
0.7231 USDT |
14,678.5558 |
0.7799 USDT |
0.7383 USDT |
0.7536 USDT |
0.7453 USDT |
| 2021-10-14 |
0.6620 USDT |
9,950.4645 |
0.6631 USDT |
0.6496 USDT |
0.6637 USDT |
0.6592 USDT |
| 2021-10-13 |
0.6151 USDT |
16,079.4284 |
0.6310 USDT |
0.6309 USDT |
0.6414 USDT |
0.6388 USDT |
| 2021-10-12 |
0.6234 USDT |
10,104.6880 |
0.6301 USDT |
0.6233 USDT |
0.6338 USDT |
0.6282 USDT |
| 2021-10-11 |
0.6865 USDT |
10,748.7626 |
0.6626 USDT |
0.6575 USDT |
0.6739 USDT |
0.6669 USDT |
| 2021-10-10 |
0.7023 USDT |
21,806.4125 |
0.6705 USDT |
0.6266 USDT |
0.6510 USDT |
0.6461 USDT |
| 2021-10-09 |
0.7207 USDT |
5,947.1829 |
0.7435 USDT |
0.7323 USDT |
0.7446 USDT |
0.7377 USDT |
| 2021-10-08 |
0.7020 USDT |
9,401.2125 |
0.6713 USDT |
0.6673 USDT |
0.6851 USDT |
0.6875 USDT |
| 2021-10-07 |
0.7488 USDT |
11,190.6575 |
0.7371 USDT |
0.7132 USDT |
0.7318 USDT |
0.7218 USDT |
| 2021-10-06 |
0.6973 USDT |
10,415.5306 |
0.7608 USDT |
0.7499 USDT |
0.7680 USDT |
0.7670 USDT |
| 2021-10-05 |
0.5961 USDT |
15,850.9242 |
0.6669 USDT |
0.6630 USDT |
0.6849 USDT |
0.6906 USDT |
| 2021-10-04 |
0.5471 USDT |
13,847.2682 |
0.5410 USDT |
0.5317 USDT |
0.5440 USDT |
0.5485 USDT |
| 2021-10-03 |
0.5850 USDT |
14,938.4118 |
0.6239 USDT |
0.5942 USDT |
0.6116 USDT |
0.6134 USDT |
| 2021-10-02 |
0.5407 USDT |
8,884.8820 |
0.5727 USDT |
0.5702 USDT |
0.5781 USDT |
0.5774 USDT |
| 2021-10-01 |
0.4750 USDT |
14,027.7407 |
0.5227 USDT |
0.5145 USDT |
0.5221 USDT |
0.5196 USDT |
| 2021-09-30 |
0.4091 USDT |
14,340.2270 |
0.4086 USDT |
0.4082 USDT |
0.4191 USDT |
0.4162 USDT |
| 2021-09-29 |
0.3817 USDT |
17,650.5118 |
0.3588 USDT |
0.3547 USDT |
0.3639 USDT |
0.3723 USDT |