Identifier on DigiFinex: bch3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-19 |
0.0916 USDT |
62,743.7616 |
0.0905 USDT |
0.0894 USDT |
0.0905 USDT |
0.0899 USDT |
| 2022-01-18 |
0.0996 USDT |
52,714.1173 |
0.0977 USDT |
0.0972 USDT |
0.1000 USDT |
0.0984 USDT |
| 2022-01-17 |
0.0978 USDT |
54,736.0797 |
0.0960 USDT |
0.0923 USDT |
0.0952 USDT |
0.0950 USDT |
| 2022-01-16 |
0.1043 USDT |
22,369.2566 |
0.1034 USDT |
0.1032 USDT |
0.1049 USDT |
0.1050 USDT |
| 2022-01-15 |
0.1043 USDT |
31,864.9868 |
0.1065 USDT |
0.1065 USDT |
0.1074 USDT |
0.1073 USDT |
| 2022-01-14 |
0.1021 USDT |
33,636.9521 |
0.1044 USDT |
0.1036 USDT |
0.1047 USDT |
0.1037 USDT |
| 2022-01-13 |
0.1014 USDT |
45,423.4207 |
0.0990 USDT |
0.0962 USDT |
0.0975 USDT |
0.0974 USDT |
| 2022-01-12 |
0.0931 USDT |
55,892.2500 |
0.1012 USDT |
0.1007 USDT |
0.1030 USDT |
0.1015 USDT |
| 2022-01-11 |
0.0900 USDT |
305,794.1591 |
0.0907 USDT |
0.0899 USDT |
0.0910 USDT |
0.0915 USDT |
| 2022-01-10 |
0.0893 USDT |
167,064.6147 |
0.0839 USDT |
0.0821 USDT |
0.0849 USDT |
0.0867 USDT |
| 2022-01-09 |
0.0973 USDT |
117,864.7107 |
0.0975 USDT |
0.0974 USDT |
0.1013 USDT |
0.1002 USDT |
| 2022-01-08 |
0.1020 USDT |
191,818.3060 |
0.0907 USDT |
0.0894 USDT |
0.0930 USDT |
0.0976 USDT |
| 2022-01-07 |
0.1104 USDT |
95,624.9851 |
0.1092 USDT |
0.1071 USDT |
0.1087 USDT |
0.1076 USDT |
| 2022-01-06 |
0.1167 USDT |
78,705.3384 |
0.1201 USDT |
0.1183 USDT |
0.1208 USDT |
0.1205 USDT |
| 2022-01-05 |
0.1433 USDT |
169,550.6318 |
0.1314 USDT |
0.1189 USDT |
0.1258 USDT |
0.1190 USDT |
| 2022-01-04 |
0.1530 USDT |
83,320.5483 |
0.1487 USDT |
0.1476 USDT |
0.1499 USDT |
0.1481 USDT |
| 2022-01-03 |
0.1640 USDT |
74,225.6908 |
0.1575 USDT |
0.1524 USDT |
0.1564 USDT |
0.1576 USDT |
| 2022-01-02 |
0.1701 USDT |
55,982.3100 |
0.1674 USDT |
0.1669 USDT |
0.1698 USDT |
0.1700 USDT |
| 2022-01-01 |
0.1603 USDT |
61,465.1985 |
0.1670 USDT |
0.1650 USDT |
0.1658 USDT |
0.1658 USDT |
| 2021-12-31 |
0.1530 USDT |
79,450.2500 |
0.1426 USDT |
0.1420 USDT |
0.1505 USDT |
0.1542 USDT |
| 2021-12-30 |
0.1546 USDT |
80,613.1404 |
0.1534 USDT |
0.1504 USDT |
0.1550 USDT |
0.1549 USDT |
| 2021-12-29 |
0.1643 USDT |
90,069.4254 |
0.1616 USDT |
0.1574 USDT |
0.1604 USDT |
0.1586 USDT |