Identifier on DigiFinex: bch3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
1.1708 USDT |
98,741.6058 |
1.1498 USDT |
1.1353 USDT |
1.1643 USDT |
1.1881 USDT |
| 2024-09-22 |
1.1780 USDT |
93,667.1712 |
1.1360 USDT |
1.1275 USDT |
1.1540 USDT |
1.1670 USDT |
| 2024-09-21 |
1.1448 USDT |
48,132.8642 |
1.1737 USDT |
1.1724 USDT |
1.1888 USDT |
1.1987 USDT |
| 2024-09-20 |
1.1512 USDT |
59,378.6689 |
1.1091 USDT |
1.0900 USDT |
1.1090 USDT |
1.1313 USDT |
| 2024-09-19 |
1.1714 USDT |
46,781.8301 |
1.2081 USDT |
1.1515 USDT |
1.1744 USDT |
1.1739 USDT |
| 2024-09-18 |
0.9117 USDT |
88,528.9695 |
0.9283 USDT |
0.8955 USDT |
0.9291 USDT |
0.9374 USDT |
| 2024-09-17 |
0.9377 USDT |
77,555.3845 |
0.9472 USDT |
0.9099 USDT |
0.9230 USDT |
0.9228 USDT |
| 2024-09-16 |
0.9319 USDT |
87,696.5381 |
0.9072 USDT |
0.8992 USDT |
0.9176 USDT |
0.9107 USDT |
| 2024-09-15 |
1.0232 USDT |
92,943.3313 |
1.0266 USDT |
0.9467 USDT |
0.9788 USDT |
0.9686 USDT |
| 2024-09-14 |
1.0914 USDT |
33,376.4733 |
1.0631 USDT |
1.0493 USDT |
1.0630 USDT |
1.0552 USDT |
| 2024-09-13 |
1.1044 USDT |
87,039.2393 |
1.1011 USDT |
1.0986 USDT |
1.1335 USDT |
1.1212 USDT |
| 2024-09-12 |
1.1385 USDT |
30,783.5282 |
1.1212 USDT |
1.0970 USDT |
1.1158 USDT |
1.1176 USDT |
| 2024-09-11 |
1.0872 USDT |
216,043.4648 |
1.0461 USDT |
1.0138 USDT |
1.0607 USDT |
1.1694 USDT |
| 2024-09-10 |
1.0304 USDT |
123,839.4895 |
1.0233 USDT |
1.0023 USDT |
1.0356 USDT |
1.0813 USDT |
| 2024-09-09 |
0.9379 USDT |
91,176.3873 |
1.0167 USDT |
0.9960 USDT |
1.0171 USDT |
1.0184 USDT |
| 2024-09-08 |
0.8494 USDT |
90,649.8075 |
0.8405 USDT |
0.8367 USDT |
0.8450 USDT |
0.8743 USDT |
| 2024-09-07 |
0.8053 USDT |
129,967.6351 |
0.8350 USDT |
0.8327 USDT |
0.8457 USDT |
0.8333 USDT |
| 2024-09-06 |
0.8939 USDT |
309,663.6167 |
0.9157 USDT |
0.8268 USDT |
0.8805 USDT |
0.8575 USDT |
| 2024-09-05 |
0.9069 USDT |
126,142.2587 |
0.8825 USDT |
0.8613 USDT |
0.8868 USDT |
0.8955 USDT |
| 2024-09-04 |
0.9154 USDT |
129,954.6722 |
0.9574 USDT |
0.9408 USDT |
0.9660 USDT |
0.9626 USDT |
| 2024-09-03 |
0.9952 USDT |
179,896.6719 |
0.9637 USDT |
0.9226 USDT |
0.9529 USDT |
0.9552 USDT |
| 2024-09-02 |
0.9944 USDT |
71,614.6699 |
1.0345 USDT |
1.0161 USDT |
1.0360 USDT |
1.0631 USDT |
| 2024-09-01 |
1.0175 USDT |
102,249.5359 |
1.0231 USDT |
0.9874 USDT |
1.0226 USDT |
1.0024 USDT |
| 2024-08-31 |
1.0590 USDT |
50,331.5122 |
1.0373 USDT |
1.0225 USDT |
1.0472 USDT |
1.0563 USDT |
| 2024-08-30 |
1.0450 USDT |
79,551.8418 |
1.0457 USDT |
1.0446 USDT |
1.0678 USDT |
1.0735 USDT |
| 2024-08-29 |
1.0700 USDT |
108,292.5898 |
1.0148 USDT |
1.0010 USDT |
1.0445 USDT |
1.0480 USDT |
| 2024-08-28 |
1.0604 USDT |
228,998.0288 |
1.0638 USDT |
1.0138 USDT |
1.0586 USDT |
1.0312 USDT |
| 2024-08-27 |
1.2449 USDT |
110,066.2944 |
1.2039 USDT |
1.1230 USDT |
1.2174 USDT |
1.1315 USDT |
| 2024-08-26 |
1.3519 USDT |
138,839.6921 |
1.2764 USDT |
1.2444 USDT |
1.2898 USDT |
1.2796 USDT |
| 2024-08-25 |
1.4581 USDT |
53,657.7499 |
1.4812 USDT |
1.4263 USDT |
1.4853 USDT |
1.4313 USDT |
| 2024-08-24 |
1.5388 USDT |
63,849.3421 |
1.5299 USDT |
1.5124 USDT |
1.5558 USDT |
1.5193 USDT |
| 2024-08-23 |
1.4147 USDT |
113,014.9643 |
1.3746 USDT |
1.3746 USDT |
1.4387 USDT |
1.5363 USDT |
| 2024-08-22 |
1.3463 USDT |
40,037.2897 |
1.3187 USDT |
1.3165 USDT |
1.3357 USDT |
1.3357 USDT |
| 2024-08-21 |
1.2857 USDT |
128,418.8743 |
1.3241 USDT |
1.3192 USDT |
1.3872 USDT |
1.3612 USDT |
| 2024-08-20 |
1.2599 USDT |
150,585.7520 |
1.2743 USDT |
1.1728 USDT |
1.2144 USDT |
1.2176 USDT |
| 2024-08-19 |
1.2085 USDT |
59,967.5873 |
1.2273 USDT |
1.2097 USDT |
1.2363 USDT |
1.2304 USDT |
| 2024-08-18 |
1.2936 USDT |
64,392.4508 |
1.3154 USDT |
1.2506 USDT |
1.2663 USDT |
1.2674 USDT |
| 2024-08-17 |
1.3000 USDT |
61,454.6135 |
1.3462 USDT |
1.2748 USDT |
1.2866 USDT |
1.2836 USDT |
| 2024-08-16 |
1.2462 USDT |
163,499.0026 |
1.1910 USDT |
1.1847 USDT |
1.2539 USDT |
1.2620 USDT |
| 2024-08-15 |
1.2572 USDT |
180,369.7041 |
1.2698 USDT |
1.1843 USDT |
1.2015 USDT |
1.2015 USDT |
| 2024-08-14 |
1.3373 USDT |
57,300.7650 |
1.2896 USDT |
1.2412 USDT |
1.2769 USDT |
1.2754 USDT |
| 2024-08-13 |
1.4336 USDT |
174,016.2343 |
1.4109 USDT |
1.3759 USDT |
1.4205 USDT |
1.4267 USDT |
| 2024-08-12 |
1.3239 USDT |
148,300.6792 |
1.3901 USDT |
1.3021 USDT |
1.3543 USDT |
1.3943 USDT |
| 2024-08-11 |
1.3907 USDT |
122,427.4685 |
1.3216 USDT |
1.2111 USDT |
1.2396 USDT |
1.2141 USDT |
| 2024-08-10 |
1.4588 USDT |
112,995.8004 |
1.5362 USDT |
1.4295 USDT |
1.4637 USDT |
1.4987 USDT |
| 2024-08-09 |
1.4585 USDT |
88,557.8351 |
1.3914 USDT |
1.3539 USDT |
1.3965 USDT |
1.3900 USDT |
| 2024-08-08 |
1.1476 USDT |
229,262.8140 |
1.1247 USDT |
1.1112 USDT |
1.2154 USDT |
1.2622 USDT |
| 2024-08-07 |
1.0970 USDT |
326,893.5238 |
1.0573 USDT |
1.0121 USDT |
1.0512 USDT |
1.0496 USDT |
| 2024-08-06 |
1.1232 USDT |
149,573.4225 |
1.1184 USDT |
1.0875 USDT |
1.1272 USDT |
1.1491 USDT |
| 2024-08-05 |
0.9732 USDT |
676,042.1848 |
0.9239 USDT |
0.9239 USDT |
1.0118 USDT |
0.9888 USDT |