Identifier on DigiFinex: bch3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-15 |
3.6495 USDT |
17,872.4877 |
3.7135 USDT |
3.7135 USDT |
3.8017 USDT |
3.8218 USDT |
| 2024-06-14 |
3.6991 USDT |
71,246.1440 |
3.8429 USDT |
3.2333 USDT |
3.4226 USDT |
3.3632 USDT |
| 2024-06-13 |
4.2072 USDT |
22,963.4445 |
4.1033 USDT |
3.8395 USDT |
3.9178 USDT |
3.8692 USDT |
| 2024-06-12 |
4.5489 USDT |
35,971.9507 |
4.8463 USDT |
4.5307 USDT |
4.7899 USDT |
4.5307 USDT |
| 2024-06-11 |
4.4120 USDT |
18,523.4278 |
4.1619 USDT |
4.1245 USDT |
4.2705 USDT |
4.3037 USDT |
| 2024-06-10 |
5.0319 USDT |
12,948.4710 |
5.1361 USDT |
4.9903 USDT |
5.0550 USDT |
5.0361 USDT |
| 2024-06-09 |
5.0839 USDT |
9,638.4665 |
5.1200 USDT |
5.0560 USDT |
5.1090 USDT |
5.2373 USDT |
| 2024-06-08 |
5.2374 USDT |
13,556.0287 |
5.0978 USDT |
5.0026 USDT |
5.1058 USDT |
5.0721 USDT |
| 2024-06-07 |
5.8517 USDT |
108,528.8413 |
6.3914 USDT |
4.8752 USDT |
5.5527 USDT |
5.4841 USDT |
| 2024-06-06 |
6.0437 USDT |
18,285.3415 |
6.1326 USDT |
5.7281 USDT |
5.9926 USDT |
5.9870 USDT |
| 2024-06-05 |
5.6622 USDT |
22,424.5589 |
5.6440 USDT |
5.6100 USDT |
5.7337 USDT |
5.9949 USDT |
| 2024-06-04 |
5.1511 USDT |
23,444.0943 |
5.0456 USDT |
5.0406 USDT |
5.1785 USDT |
5.3399 USDT |
| 2024-06-03 |
5.0021 USDT |
16,949.6370 |
5.1883 USDT |
4.9713 USDT |
5.1444 USDT |
5.1478 USDT |
| 2024-06-02 |
4.8873 USDT |
14,249.8924 |
4.8896 USDT |
4.6568 USDT |
4.7921 USDT |
4.8227 USDT |
| 2024-06-01 |
4.8350 USDT |
7,262.8803 |
4.8913 USDT |
4.8723 USDT |
4.9391 USDT |
4.9156 USDT |
| 2024-05-31 |
4.9119 USDT |
26,434.3121 |
4.8513 USDT |
4.5018 USDT |
4.7455 USDT |
4.7514 USDT |
| 2024-05-30 |
5.1300 USDT |
19,935.1419 |
5.2081 USDT |
5.0164 USDT |
5.0868 USDT |
5.0656 USDT |
| 2024-05-29 |
5.2031 USDT |
21,965.0690 |
5.1777 USDT |
5.0489 USDT |
5.1592 USDT |
5.1273 USDT |
| 2024-05-28 |
5.2839 USDT |
26,992.2528 |
5.0998 USDT |
4.9460 USDT |
5.1129 USDT |
5.2398 USDT |
| 2024-05-27 |
5.9930 USDT |
22,045.7981 |
6.2782 USDT |
5.7700 USDT |
6.0027 USDT |
5.9964 USDT |
| 2024-05-26 |
5.9039 USDT |
8,324.0560 |
5.7740 USDT |
5.6391 USDT |
5.7936 USDT |
5.8471 USDT |
| 2024-05-25 |
6.1570 USDT |
4,229.4968 |
6.0874 USDT |
6.0149 USDT |
6.0838 USDT |
6.0631 USDT |
| 2024-05-24 |
6.0035 USDT |
25,911.9147 |
5.7886 USDT |
5.7275 USDT |
6.0028 USDT |
6.2411 USDT |
| 2024-05-23 |
6.2424 USDT |
49,444.2222 |
5.9554 USDT |
5.4107 USDT |
5.9799 USDT |
6.0249 USDT |
| 2024-05-22 |
6.6842 USDT |
23,361.8818 |
6.4211 USDT |
6.3374 USDT |
6.5715 USDT |
6.4886 USDT |
| 2024-05-21 |
7.2685 USDT |
24,257.7492 |
7.4817 USDT |
6.8303 USDT |
7.0772 USDT |
7.0539 USDT |
| 2024-05-20 |
6.1923 USDT |
38,490.9876 |
6.0617 USDT |
6.0264 USDT |
6.1730 USDT |
6.8739 USDT |
| 2024-05-19 |
6.1016 USDT |
23,259.4254 |
6.1794 USDT |
5.8426 USDT |
6.0921 USDT |
6.0907 USDT |
| 2024-05-18 |
5.8334 USDT |
6,966.8851 |
5.6982 USDT |
5.6126 USDT |
5.6624 USDT |
5.6582 USDT |
| 2024-05-17 |
5.2495 USDT |
29,567.0983 |
5.3934 USDT |
5.1312 USDT |
5.3574 USDT |
5.3302 USDT |
| 2024-05-16 |
4.9565 USDT |
18,849.5047 |
4.6415 USDT |
4.6175 USDT |
4.6866 USDT |
4.6597 USDT |
| 2024-05-15 |
4.6347 USDT |
29,679.4067 |
4.7893 USDT |
4.7833 USDT |
4.8523 USDT |
5.3247 USDT |
| 2024-05-14 |
4.3937 USDT |
21,614.0497 |
4.4248 USDT |
4.2095 USDT |
4.3129 USDT |
4.3534 USDT |
| 2024-05-13 |
4.4732 USDT |
21,894.4021 |
4.7517 USDT |
4.4768 USDT |
4.5234 USDT |
4.5089 USDT |
| 2024-05-12 |
4.3682 USDT |
12,070.3837 |
4.3682 USDT |
4.2255 USDT |
4.3454 USDT |
4.3403 USDT |
| 2024-05-11 |
4.2717 USDT |
16,908.5919 |
4.2843 USDT |
4.2513 USDT |
4.3483 USDT |
4.3194 USDT |
| 2024-05-10 |
4.6787 USDT |
60,411.5967 |
4.8986 USDT |
4.0766 USDT |
4.1953 USDT |
4.2158 USDT |
| 2024-05-09 |
4.9079 USDT |
36,597.6588 |
4.8153 USDT |
4.6906 USDT |
4.8570 USDT |
4.9021 USDT |
| 2024-05-08 |
5.3637 USDT |
49,865.1107 |
5.4657 USDT |
4.8092 USDT |
5.1942 USDT |
4.8669 USDT |
| 2024-05-07 |
6.0202 USDT |
25,122.0678 |
6.2374 USDT |
5.8870 USDT |
6.0267 USDT |
6.0277 USDT |
| 2024-05-06 |
5.8278 USDT |
30,312.5605 |
5.8725 USDT |
5.6821 USDT |
5.9304 USDT |
5.8658 USDT |
| 2024-05-05 |
5.5103 USDT |
19,722.2497 |
5.5366 USDT |
5.4478 USDT |
5.6217 USDT |
5.6337 USDT |
| 2024-05-04 |
5.6205 USDT |
12,709.6842 |
5.4765 USDT |
5.4500 USDT |
5.5570 USDT |
5.5319 USDT |
| 2024-05-03 |
4.6771 USDT |
20,113.2361 |
5.0639 USDT |
4.8953 USDT |
4.9958 USDT |
4.9890 USDT |
| 2024-05-02 |
4.1546 USDT |
48,220.8666 |
4.2877 USDT |
4.0839 USDT |
4.3313 USDT |
4.4270 USDT |
| 2024-05-01 |
4.0607 USDT |
116,872.2580 |
3.7338 USDT |
3.5956 USDT |
3.7338 USDT |
4.0783 USDT |
| 2024-04-30 |
4.8825 USDT |
58,172.5025 |
4.4776 USDT |
4.2260 USDT |
4.5035 USDT |
4.6341 USDT |
| 2024-04-29 |
5.6086 USDT |
26,758.7179 |
5.2108 USDT |
5.1754 USDT |
5.5637 USDT |
5.5197 USDT |
| 2024-04-28 |
6.3490 USDT |
12,693.2064 |
6.3800 USDT |
5.9415 USDT |
6.0890 USDT |
5.9935 USDT |
| 2024-04-27 |
6.1717 USDT |
24,065.3290 |
6.1664 USDT |
5.9806 USDT |
6.1678 USDT |
6.1062 USDT |