Identifier on DigiFinex: bch3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-04 |
1.5885 USDT |
356,819.3469 |
1.6161 USDT |
1.3688 USDT |
1.4950 USDT |
1.5048 USDT |
| 2024-08-03 |
2.0012 USDT |
11,529.5963 |
1.7115 USDT |
1.6825 USDT |
1.7348 USDT |
1.7340 USDT |
| 2024-08-02 |
2.4998 USDT |
219,342.3773 |
2.7251 USDT |
2.1828 USDT |
2.3837 USDT |
2.2771 USDT |
| 2024-08-01 |
2.6405 USDT |
3,855.9673 |
2.6839 USDT |
2.6629 USDT |
2.7146 USDT |
2.7016 USDT |
| 2024-07-31 |
3.0687 USDT |
62,423.5463 |
2.9226 USDT |
2.8936 USDT |
2.9642 USDT |
2.9421 USDT |
| 2024-07-30 |
3.2332 USDT |
53,314.1378 |
3.2220 USDT |
3.0341 USDT |
3.1956 USDT |
3.1890 USDT |
| 2024-07-29 |
3.2540 USDT |
66,966.7991 |
3.4255 USDT |
3.1824 USDT |
3.4274 USDT |
3.4181 USDT |
| 2024-07-28 |
2.4604 USDT |
99,320.3898 |
2.4039 USDT |
2.3685 USDT |
2.5078 USDT |
2.7677 USDT |
| 2024-07-27 |
2.3214 USDT |
103,720.3373 |
2.4187 USDT |
2.2410 USDT |
2.4247 USDT |
2.4668 USDT |
| 2024-07-26 |
1.9453 USDT |
28,120.2307 |
2.0642 USDT |
2.0614 USDT |
2.1095 USDT |
2.1041 USDT |
| 2024-07-25 |
1.7690 USDT |
133,356.6053 |
1.7138 USDT |
1.6493 USDT |
1.7398 USDT |
1.7178 USDT |
| 2024-07-24 |
1.9800 USDT |
63,317.2929 |
1.9889 USDT |
1.8468 USDT |
1.9123 USDT |
1.8771 USDT |
| 2024-07-23 |
2.1384 USDT |
97,610.8146 |
1.9862 USDT |
1.8712 USDT |
1.9500 USDT |
1.9416 USDT |
| 2024-07-22 |
2.4439 USDT |
61,629.1998 |
2.3330 USDT |
2.3186 USDT |
2.4041 USDT |
2.3928 USDT |
| 2024-07-21 |
2.4124 USDT |
106,898.7267 |
2.3451 USDT |
2.1769 USDT |
2.3761 USDT |
2.5752 USDT |
| 2024-07-20 |
2.4360 USDT |
52,695.9370 |
2.4120 USDT |
2.4043 USDT |
2.4687 USDT |
2.5380 USDT |
| 2024-07-19 |
2.2135 USDT |
83,402.5879 |
2.1510 USDT |
2.0938 USDT |
2.2633 USDT |
2.4128 USDT |
| 2024-07-18 |
2.2085 USDT |
114,856.4257 |
2.2477 USDT |
2.0522 USDT |
2.1815 USDT |
2.3178 USDT |
| 2024-07-17 |
2.2892 USDT |
52,153.8405 |
2.1330 USDT |
2.0997 USDT |
2.1507 USDT |
2.1547 USDT |
| 2024-07-16 |
2.3723 USDT |
111,749.7446 |
2.3108 USDT |
2.3108 USDT |
2.4481 USDT |
2.4021 USDT |
| 2024-07-15 |
2.3852 USDT |
67,848.9517 |
2.3538 USDT |
2.3440 USDT |
2.4164 USDT |
2.6214 USDT |
| 2024-07-14 |
2.1943 USDT |
43,745.2860 |
2.0721 USDT |
2.0596 USDT |
2.0830 USDT |
2.2850 USDT |
| 2024-07-13 |
2.1496 USDT |
47,189.4716 |
2.1330 USDT |
2.1007 USDT |
2.1475 USDT |
2.2164 USDT |
| 2024-07-12 |
1.8274 USDT |
73,164.2074 |
1.9450 USDT |
1.9204 USDT |
1.9816 USDT |
2.0684 USDT |
| 2024-07-11 |
1.8152 USDT |
95,828.8924 |
1.8900 USDT |
1.7332 USDT |
1.7736 USDT |
1.7517 USDT |
| 2024-07-10 |
1.6367 USDT |
44,355.9465 |
1.6108 USDT |
1.5904 USDT |
1.6112 USDT |
1.6589 USDT |
| 2024-07-09 |
1.5763 USDT |
100,864.9338 |
1.5660 USDT |
1.5008 USDT |
1.5347 USDT |
1.5326 USDT |
| 2024-07-08 |
1.4107 USDT |
137,837.4460 |
1.4885 USDT |
1.4433 USDT |
1.5239 USDT |
1.5664 USDT |
| 2024-07-07 |
1.5263 USDT |
140,277.0466 |
1.4076 USDT |
1.3398 USDT |
1.4101 USDT |
1.4005 USDT |
| 2024-07-06 |
1.5330 USDT |
134,357.2280 |
1.5197 USDT |
1.4845 USDT |
1.5356 USDT |
1.6722 USDT |
| 2024-07-05 |
1.3086 USDT |
141,986.4254 |
1.4558 USDT |
1.4259 USDT |
1.5051 USDT |
1.5012 USDT |
| 2024-07-04 |
1.9380 USDT |
110,233.5878 |
1.8103 USDT |
1.7401 USDT |
1.8023 USDT |
1.7989 USDT |
| 2024-07-03 |
2.3461 USDT |
54,409.9890 |
2.3719 USDT |
2.2411 USDT |
2.2953 USDT |
2.2784 USDT |
| 2024-07-02 |
2.5514 USDT |
19,897.7097 |
2.4578 USDT |
2.4421 USDT |
2.4700 USDT |
2.4934 USDT |
| 2024-07-01 |
2.6913 USDT |
34,073.0607 |
2.6083 USDT |
2.5727 USDT |
2.6349 USDT |
2.6264 USDT |
| 2024-06-30 |
2.5818 USDT |
34,879.8077 |
2.6556 USDT |
2.5793 USDT |
2.6350 USDT |
2.7221 USDT |
| 2024-06-29 |
2.5540 USDT |
23,286.0100 |
2.5288 USDT |
2.4461 USDT |
2.4984 USDT |
2.4804 USDT |
| 2024-06-28 |
2.7490 USDT |
94,884.0555 |
2.9549 USDT |
2.5922 USDT |
2.6721 USDT |
2.6387 USDT |
| 2024-06-27 |
2.5173 USDT |
32,344.0248 |
2.5280 USDT |
2.5249 USDT |
2.6050 USDT |
2.6637 USDT |
| 2024-06-26 |
2.5207 USDT |
41,897.4691 |
2.4588 USDT |
2.3722 USDT |
2.4019 USDT |
2.3775 USDT |
| 2024-06-25 |
2.3800 USDT |
89,051.7509 |
2.4577 USDT |
2.4537 USDT |
2.5494 USDT |
2.7385 USDT |
| 2024-06-24 |
2.1264 USDT |
144,731.3859 |
1.9387 USDT |
1.8717 USDT |
1.9875 USDT |
2.0279 USDT |
| 2024-06-23 |
2.7055 USDT |
39,183.2084 |
2.6423 USDT |
2.5198 USDT |
2.6388 USDT |
2.6071 USDT |
| 2024-06-22 |
2.7308 USDT |
27,385.0245 |
2.8031 USDT |
2.7708 USDT |
2.8468 USDT |
2.8396 USDT |
| 2024-06-21 |
2.7050 USDT |
72,866.2050 |
2.5812 USDT |
2.4940 USDT |
2.6304 USDT |
2.6889 USDT |
| 2024-06-20 |
2.8133 USDT |
45,795.9397 |
2.8047 USDT |
2.6748 USDT |
2.7949 USDT |
2.8133 USDT |
| 2024-06-19 |
2.8225 USDT |
27,851.7325 |
2.8103 USDT |
2.6802 USDT |
2.7403 USDT |
2.7458 USDT |
| 2024-06-18 |
2.7463 USDT |
101,768.9881 |
2.6332 USDT |
2.4618 USDT |
2.5914 USDT |
2.7727 USDT |
| 2024-06-17 |
3.4852 USDT |
77,345.1201 |
3.3440 USDT |
3.1362 USDT |
3.5035 USDT |
3.7395 USDT |
| 2024-06-16 |
3.8174 USDT |
15,130.6224 |
3.8307 USDT |
3.7087 USDT |
3.7630 USDT |
3.7476 USDT |