Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.0165 USDT |
1,287,628.8462 |
0.0165 USDT |
0.0158 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-04-25 |
0.0167 USDT |
1,309,711.8438 |
0.0164 USDT |
0.0158 USDT |
0.0163 USDT |
0.0164 USDT |
| 2024-04-24 |
0.0149 USDT |
2,182,261.7276 |
0.0145 USDT |
0.0145 USDT |
0.0153 USDT |
0.0163 USDT |
| 2024-04-23 |
0.0138 USDT |
1,609,271.2811 |
0.0138 USDT |
0.0137 USDT |
0.0141 USDT |
0.0143 USDT |
| 2024-04-22 |
0.0143 USDT |
1,335,187.2387 |
0.0141 USDT |
0.0135 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-04-21 |
0.0144 USDT |
1,900,539.0205 |
0.0145 USDT |
0.0142 USDT |
0.0148 USDT |
0.0147 USDT |
| 2024-04-20 |
0.0167 USDT |
1,947,944.9473 |
0.0166 USDT |
0.0140 USDT |
0.0145 USDT |
0.0141 USDT |
| 2024-04-19 |
0.0182 USDT |
1,618,352.7257 |
0.0174 USDT |
0.0163 USDT |
0.0174 USDT |
0.0180 USDT |
| 2024-04-18 |
0.0187 USDT |
1,472,833.3471 |
0.0175 USDT |
0.0170 USDT |
0.0177 USDT |
0.0173 USDT |
| 2024-04-17 |
0.0196 USDT |
2,480,978.7367 |
0.0219 USDT |
0.0188 USDT |
0.0202 USDT |
0.0200 USDT |
| 2024-04-16 |
0.0184 USDT |
2,070,543.6901 |
0.0188 USDT |
0.0171 USDT |
0.0177 USDT |
0.0177 USDT |
| 2024-04-15 |
0.0149 USDT |
3,835,829.6967 |
0.0144 USDT |
0.0140 USDT |
0.0159 USDT |
0.0165 USDT |
| 2024-04-14 |
0.0207 USDT |
3,186,497.7207 |
0.0202 USDT |
0.0180 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-04-13 |
0.0183 USDT |
5,641,701.2328 |
0.0165 USDT |
0.0164 USDT |
0.0186 USDT |
0.0230 USDT |
| 2024-04-12 |
0.0139 USDT |
6,039,523.4926 |
0.0122 USDT |
0.0122 USDT |
0.0132 USDT |
0.0186 USDT |
| 2024-04-11 |
0.0112 USDT |
2,071,928.9256 |
0.0117 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-04-10 |
0.0109 USDT |
2,227,052.5170 |
0.0111 USDT |
0.0103 USDT |
0.0109 USDT |
0.0105 USDT |
| 2024-04-09 |
0.0086 USDT |
4,516,204.0735 |
0.0084 USDT |
0.0080 USDT |
0.0085 USDT |
0.0089 USDT |
| 2024-04-08 |
0.0083 USDT |
1,872,836.7116 |
0.0086 USDT |
0.0083 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-04-07 |
0.0086 USDT |
2,350,828.8173 |
0.0087 USDT |
0.0083 USDT |
0.0087 USDT |
0.0089 USDT |
| 2024-04-06 |
0.0086 USDT |
3,537,982.4217 |
0.0082 USDT |
0.0080 USDT |
0.0083 USDT |
0.0086 USDT |
| 2024-04-05 |
0.0096 USDT |
4,276,271.2723 |
0.0097 USDT |
0.0091 USDT |
0.0099 USDT |
0.0101 USDT |
| 2024-04-04 |
0.0119 USDT |
3,608,553.1427 |
0.0118 USDT |
0.0110 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-04-03 |
0.0142 USDT |
2,514,299.9785 |
0.0162 USDT |
0.0145 USDT |
0.0155 USDT |
0.0148 USDT |
| 2024-04-02 |
0.0128 USDT |
3,981,983.3658 |
0.0129 USDT |
0.0121 USDT |
0.0130 USDT |
0.0125 USDT |
| 2024-04-01 |
0.0103 USDT |
2,857,405.3805 |
0.0117 USDT |
0.0107 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-03-31 |
0.0140 USDT |
2,713,723.0215 |
0.0146 USDT |
0.0113 USDT |
0.0140 USDT |
0.0118 USDT |
| 2024-03-30 |
0.0141 USDT |
908,262.9262 |
0.0147 USDT |
0.0145 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-03-29 |
0.0152 USDT |
2,019,756.0364 |
0.0136 USDT |
0.0134 USDT |
0.0141 USDT |
0.0146 USDT |
| 2024-03-28 |
0.0196 USDT |
2,228,422.8845 |
0.0173 USDT |
0.0164 USDT |
0.0179 USDT |
0.0177 USDT |
| 2024-03-27 |
0.0262 USDT |
1,652,064.7090 |
0.0227 USDT |
0.0202 USDT |
0.0213 USDT |
0.0210 USDT |
| 2024-03-26 |
0.0314 USDT |
919,573.3699 |
0.0318 USDT |
0.0318 USDT |
0.0334 USDT |
0.0329 USDT |
| 2024-03-25 |
0.0312 USDT |
838,167.6287 |
0.0289 USDT |
0.0286 USDT |
0.0297 USDT |
0.0302 USDT |
| 2024-03-24 |
0.0375 USDT |
853,610.3377 |
0.0340 USDT |
0.0333 USDT |
0.0353 USDT |
0.0361 USDT |
| 2024-03-23 |
0.0439 USDT |
506,556.1042 |
0.0375 USDT |
0.0356 USDT |
0.0368 USDT |
0.0373 USDT |
| 2024-03-22 |
0.0587 USDT |
634,174.6618 |
0.0632 USDT |
0.0551 USDT |
0.0577 USDT |
0.0574 USDT |
| 2024-03-21 |
0.0544 USDT |
757,987.3063 |
0.0531 USDT |
0.0531 USDT |
0.0551 USDT |
0.0567 USDT |
| 2024-03-20 |
0.0831 USDT |
710,409.1752 |
0.0800 USDT |
0.0707 USDT |
0.0748 USDT |
0.0707 USDT |
| 2024-03-19 |
0.0785 USDT |
512,260.9799 |
0.0803 USDT |
0.0750 USDT |
0.0782 USDT |
0.0759 USDT |
| 2024-03-18 |
0.0693 USDT |
316,519.0431 |
0.0728 USDT |
0.0693 USDT |
0.0703 USDT |
0.0693 USDT |
| 2024-03-17 |
0.0725 USDT |
287,541.1008 |
0.0660 USDT |
0.0647 USDT |
0.0667 USDT |
0.0663 USDT |
| 2024-03-16 |
0.0695 USDT |
872,836.2365 |
0.0699 USDT |
0.0686 USDT |
0.0772 USDT |
0.0752 USDT |
| 2024-03-15 |
0.0666 USDT |
576,005.8106 |
0.0669 USDT |
0.0595 USDT |
0.0641 USDT |
0.0632 USDT |
| 2024-03-14 |
0.0549 USDT |
995,759.9069 |
0.0570 USDT |
0.0551 USDT |
0.0574 USDT |
0.0581 USDT |
| 2024-03-13 |
0.0581 USDT |
306,295.1762 |
0.0594 USDT |
0.0560 USDT |
0.0572 USDT |
0.0563 USDT |
| 2024-03-12 |
0.0622 USDT |
674,911.2710 |
0.0630 USDT |
0.0613 USDT |
0.0653 USDT |
0.0653 USDT |
| 2024-03-11 |
0.0631 USDT |
576,555.2738 |
0.0611 USDT |
0.0547 USDT |
0.0578 USDT |
0.0547 USDT |
| 2024-03-10 |
0.0645 USDT |
314,900.7158 |
0.0657 USDT |
0.0649 USDT |
0.0673 USDT |
0.0693 USDT |
| 2024-03-09 |
0.0622 USDT |
224,033.9876 |
0.0662 USDT |
0.0647 USDT |
0.0655 USDT |
0.0647 USDT |
| 2024-03-08 |
0.0661 USDT |
1,105,776.9429 |
0.0659 USDT |
0.0604 USDT |
0.0663 USDT |
0.0657 USDT |