Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-07 |
0.3938 USDT |
29,126.0230 |
0.3957 USDT |
0.3940 USDT |
0.4153 USDT |
0.4115 USDT |
| 2022-10-06 |
0.3709 USDT |
25,298.6694 |
0.3788 USDT |
0.3787 USDT |
0.3937 USDT |
0.3922 USDT |
| 2022-10-05 |
0.3683 USDT |
27,473.6779 |
0.3602 USDT |
0.3501 USDT |
0.3588 USDT |
0.3602 USDT |
| 2022-10-04 |
0.3969 USDT |
18,802.2869 |
0.3701 USDT |
0.3638 USDT |
0.3694 USDT |
0.3694 USDT |
| 2022-10-03 |
0.4350 USDT |
12,420.0814 |
0.4300 USDT |
0.4214 USDT |
0.4278 USDT |
0.4225 USDT |
| 2022-10-02 |
0.4227 USDT |
21,993.7620 |
0.4241 USDT |
0.4148 USDT |
0.4246 USDT |
0.4367 USDT |
| 2022-10-01 |
0.4029 USDT |
11,975.0136 |
0.4187 USDT |
0.4185 USDT |
0.4240 USDT |
0.4204 USDT |
| 2022-09-30 |
0.3936 USDT |
32,608.4292 |
0.3671 USDT |
0.3599 USDT |
0.3708 USDT |
0.3892 USDT |
| 2022-09-29 |
0.4435 USDT |
24,551.3101 |
0.4371 USDT |
0.4213 USDT |
0.4346 USDT |
0.4271 USDT |
| 2022-09-28 |
0.4815 USDT |
24,774.2109 |
0.4695 USDT |
0.4414 USDT |
0.4586 USDT |
0.4508 USDT |
| 2022-09-27 |
0.4311 USDT |
51,498.5322 |
0.4182 USDT |
0.4140 USDT |
0.4752 USDT |
0.4676 USDT |
| 2022-09-26 |
0.4631 USDT |
14,176.0696 |
0.4462 USDT |
0.4428 USDT |
0.4524 USDT |
0.4502 USDT |
| 2022-09-25 |
0.4438 USDT |
28,192.7779 |
0.4622 USDT |
0.4592 USDT |
0.4707 USDT |
0.4753 USDT |
| 2022-09-24 |
0.4120 USDT |
37,878.6455 |
0.4013 USDT |
0.4000 USDT |
0.4071 USDT |
0.4359 USDT |
| 2022-09-23 |
0.4636 USDT |
45,312.4450 |
0.4897 USDT |
0.4389 USDT |
0.4525 USDT |
0.4509 USDT |
| 2022-09-22 |
0.4904 USDT |
31,465.7899 |
0.4751 USDT |
0.4495 USDT |
0.4634 USDT |
0.4568 USDT |
| 2022-09-21 |
0.5028 USDT |
89,681.6498 |
0.4735 USDT |
0.4350 USDT |
0.4892 USDT |
0.5377 USDT |
| 2022-09-20 |
0.5256 USDT |
34,733.0944 |
0.5157 USDT |
0.5086 USDT |
0.5215 USDT |
0.5133 USDT |
| 2022-09-19 |
0.5716 USDT |
25,733.5341 |
0.5678 USDT |
0.5283 USDT |
0.5397 USDT |
0.5316 USDT |
| 2022-09-18 |
0.4695 USDT |
40,326.4269 |
0.4982 USDT |
0.4862 USDT |
0.5030 USDT |
0.5362 USDT |
| 2022-09-17 |
0.4377 USDT |
15,309.0625 |
0.4175 USDT |
0.4157 USDT |
0.4233 USDT |
0.4222 USDT |
| 2022-09-16 |
0.4734 USDT |
29,993.3482 |
0.4706 USDT |
0.4401 USDT |
0.4581 USDT |
0.4581 USDT |
| 2022-09-15 |
0.4704 USDT |
19,588.6882 |
0.4691 USDT |
0.4504 USDT |
0.4605 USDT |
0.4566 USDT |
| 2022-09-14 |
0.4778 USDT |
21,706.0105 |
0.4811 USDT |
0.4521 USDT |
0.4611 USDT |
0.4590 USDT |
| 2022-09-13 |
0.4136 USDT |
42,054.6801 |
0.4618 USDT |
0.4539 USDT |
0.4668 USDT |
0.4904 USDT |
| 2022-09-12 |
0.3806 USDT |
22,004.1459 |
0.3861 USDT |
0.3821 USDT |
0.3884 USDT |
0.3858 USDT |
| 2022-09-11 |
0.3738 USDT |
38,918.1202 |
0.3677 USDT |
0.3620 USDT |
0.3683 USDT |
0.3812 USDT |
| 2022-09-10 |
0.3620 USDT |
24,924.4525 |
0.3788 USDT |
0.3565 USDT |
0.3714 USDT |
0.3620 USDT |
| 2022-09-09 |
0.3732 USDT |
28,611.3281 |
0.3635 USDT |
0.3602 USDT |
0.3736 USDT |
0.3624 USDT |
| 2022-09-08 |
0.4616 USDT |
27,658.1487 |
0.4198 USDT |
0.3950 USDT |
0.4107 USDT |
0.4102 USDT |
| 2022-09-07 |
0.6035 USDT |
27,433.7619 |
0.5857 USDT |
0.5283 USDT |
0.5353 USDT |
0.5303 USDT |
| 2022-09-06 |
0.4871 USDT |
69,607.3952 |
0.4588 USDT |
0.4535 USDT |
0.4654 USDT |
0.6137 USDT |
| 2022-09-05 |
0.5138 USDT |
21,202.3459 |
0.4820 USDT |
0.4488 USDT |
0.4683 USDT |
0.4660 USDT |
| 2022-09-04 |
0.5660 USDT |
10,445.5321 |
0.5671 USDT |
0.5533 USDT |
0.5600 USDT |
0.5576 USDT |
| 2022-09-03 |
0.5682 USDT |
20,143.9953 |
0.5576 USDT |
0.5393 USDT |
0.5598 USDT |
0.5643 USDT |
| 2022-09-02 |
0.5723 USDT |
41,451.4912 |
0.5510 USDT |
0.5287 USDT |
0.5569 USDT |
0.5966 USDT |
| 2022-09-01 |
0.6099 USDT |
17,239.8275 |
0.6147 USDT |
0.5756 USDT |
0.5836 USDT |
0.5769 USDT |
| 2022-08-31 |
0.5975 USDT |
22,315.8163 |
0.6024 USDT |
0.5829 USDT |
0.6005 USDT |
0.5917 USDT |
| 2022-08-30 |
0.5958 USDT |
27,374.1236 |
0.6457 USDT |
0.5992 USDT |
0.6166 USDT |
0.6161 USDT |
| 2022-08-29 |
0.6107 USDT |
10,499.9661 |
0.5742 USDT |
0.5677 USDT |
0.5772 USDT |
0.5780 USDT |
| 2022-08-28 |
0.6025 USDT |
17,321.3119 |
0.5821 USDT |
0.5748 USDT |
0.5867 USDT |
0.5991 USDT |
| 2022-08-27 |
0.6204 USDT |
19,973.4814 |
0.6396 USDT |
0.6179 USDT |
0.6361 USDT |
0.6259 USDT |
| 2022-08-26 |
0.5055 USDT |
19,536.9676 |
0.5726 USDT |
0.5633 USDT |
0.5742 USDT |
0.6170 USDT |
| 2022-08-25 |
0.4440 USDT |
18,576.6965 |
0.4446 USDT |
0.4351 USDT |
0.4444 USDT |
0.4390 USDT |
| 2022-08-24 |
0.4187 USDT |
15,071.7514 |
0.4144 USDT |
0.4140 USDT |
0.4194 USDT |
0.4236 USDT |
| 2022-08-23 |
0.4701 USDT |
31,079.5900 |
0.4150 USDT |
0.4038 USDT |
0.4215 USDT |
0.4220 USDT |
| 2022-08-22 |
0.6178 USDT |
31,093.5327 |
0.5934 USDT |
0.5583 USDT |
0.5778 USDT |
0.5698 USDT |
| 2022-08-21 |
0.6518 USDT |
25,137.6406 |
0.6254 USDT |
0.5958 USDT |
0.6176 USDT |
0.6058 USDT |
| 2022-08-20 |
0.6834 USDT |
33,905.9368 |
0.6641 USDT |
0.6618 USDT |
0.6820 USDT |
0.7147 USDT |
| 2022-08-19 |
0.5861 USDT |
23,688.6261 |
0.6294 USDT |
0.6290 USDT |
0.6545 USDT |
0.6552 USDT |