Identifier on DigiFinex: bch3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-25 |
0.0546 USDT |
425,514.4209 |
0.0525 USDT |
0.0525 USDT |
0.0560 USDT |
0.0557 USDT |
| 2022-03-24 |
0.0533 USDT |
94,843.0760 |
0.0548 USDT |
0.0543 USDT |
0.0553 USDT |
0.0563 USDT |
| 2022-03-23 |
0.0557 USDT |
187,620.9575 |
0.0518 USDT |
0.0517 USDT |
0.0528 USDT |
0.0557 USDT |
| 2022-03-22 |
0.0549 USDT |
189,027.5997 |
0.0651 USDT |
0.0624 USDT |
0.0642 USDT |
0.0644 USDT |
| 2022-03-21 |
0.0424 USDT |
176,077.9418 |
0.0448 USDT |
0.0440 USDT |
0.0451 USDT |
0.0441 USDT |
| 2022-03-20 |
0.0396 USDT |
448,320.1738 |
0.0377 USDT |
0.0375 USDT |
0.0382 USDT |
0.0414 USDT |
| 2022-03-19 |
0.0373 USDT |
225,838.5333 |
0.0406 USDT |
0.0392 USDT |
0.0412 USDT |
0.0411 USDT |
| 2022-03-18 |
0.0313 USDT |
173,225.3406 |
0.0335 USDT |
0.0333 USDT |
0.0339 USDT |
0.0341 USDT |
| 2022-03-17 |
0.0313 USDT |
89,102.9256 |
0.0309 USDT |
0.0308 USDT |
0.0312 USDT |
0.0310 USDT |
| 2022-03-16 |
0.0302 USDT |
264,588.0682 |
0.0312 USDT |
0.0311 USDT |
0.0319 USDT |
0.0320 USDT |
| 2022-03-15 |
0.0283 USDT |
331,071.9645 |
0.0298 USDT |
0.0289 USDT |
0.0297 USDT |
0.0291 USDT |
| 2022-03-14 |
0.0274 USDT |
277,366.3879 |
0.0269 USDT |
0.0266 USDT |
0.0273 USDT |
0.0275 USDT |
| 2022-03-13 |
0.0295 USDT |
142,595.6647 |
0.0290 USDT |
0.0281 USDT |
0.0286 USDT |
0.0287 USDT |
| 2022-03-12 |
0.0300 USDT |
123,988.4889 |
0.0299 USDT |
0.0296 USDT |
0.0300 USDT |
0.0300 USDT |
| 2022-03-11 |
0.0290 USDT |
395,878.7511 |
0.0275 USDT |
0.0274 USDT |
0.0280 USDT |
0.0299 USDT |
| 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 |