Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-16 |
1.0075 USDT |
2,501.5430 |
1.0208 USDT |
1.0143 USDT |
1.0239 USDT |
1.0273 USDT |
| 2022-01-15 |
1.0218 USDT |
3,420.4279 |
0.9973 USDT |
0.9807 USDT |
0.9898 USDT |
0.9895 USDT |
| 2022-01-14 |
1.0517 USDT |
3,478.1127 |
1.0244 USDT |
1.0172 USDT |
1.0304 USDT |
1.0301 USDT |
| 2022-01-13 |
1.0710 USDT |
3,631.9783 |
1.0946 USDT |
1.0946 USDT |
1.1071 USDT |
1.1154 USDT |
| 2022-01-12 |
1.1854 USDT |
5,526.5229 |
1.0828 USDT |
1.0589 USDT |
1.0811 USDT |
1.0779 USDT |
| 2022-01-11 |
1.2371 USDT |
23,998.7091 |
1.2216 USDT |
1.2010 USDT |
1.2234 USDT |
1.2103 USDT |
| 2022-01-10 |
1.2533 USDT |
8,020.0896 |
1.3468 USDT |
1.2867 USDT |
1.3290 USDT |
1.2979 USDT |
| 2022-01-09 |
1.1936 USDT |
9,044.4245 |
1.1866 USDT |
1.1389 USDT |
1.1599 USDT |
1.1528 USDT |
| 2022-01-08 |
1.1415 USDT |
10,850.0617 |
1.2937 USDT |
1.1754 USDT |
1.2055 USDT |
1.1986 USDT |
| 2022-01-07 |
1.0893 USDT |
8,273.4127 |
1.0946 USDT |
1.0850 USDT |
1.0999 USDT |
1.1100 USDT |
| 2022-01-06 |
1.0629 USDT |
8,489.8171 |
1.0252 USDT |
1.0117 USDT |
1.0316 USDT |
1.0202 USDT |
| 2022-01-05 |
0.8690 USDT |
11,843.6145 |
0.9624 USDT |
0.9466 USDT |
0.9977 USDT |
1.0503 USDT |
| 2022-01-04 |
0.8333 USDT |
13,171.0540 |
0.8535 USDT |
0.8370 USDT |
0.8550 USDT |
0.8579 USDT |
| 2022-01-03 |
0.7829 USDT |
12,003.5946 |
0.8134 USDT |
0.8104 USDT |
0.8298 USDT |
0.8128 USDT |
| 2022-01-02 |
0.7617 USDT |
11,956.1715 |
0.7710 USDT |
0.7563 USDT |
0.7675 USDT |
0.7601 USDT |
| 2022-01-01 |
0.8150 USDT |
12,690.3066 |
0.7815 USDT |
0.7733 USDT |
0.7875 USDT |
0.7873 USDT |
| 2021-12-31 |
0.8630 USDT |
11,286.5193 |
0.9211 USDT |
0.8488 USDT |
0.8625 USDT |
0.8537 USDT |
| 2021-12-30 |
0.8645 USDT |
12,144.1852 |
0.8697 USDT |
0.8584 USDT |
0.8778 USDT |
0.8594 USDT |
| 2021-12-29 |
0.8240 USDT |
14,206.1769 |
0.8357 USDT |
0.8155 USDT |
0.8390 USDT |
0.8487 USDT |
| 2021-12-28 |
0.7693 USDT |
12,837.1847 |
0.7976 USDT |
0.7976 USDT |
0.8200 USDT |
0.8228 USDT |
| 2021-12-27 |
0.7255 USDT |
15,887.5626 |
0.6815 USDT |
0.6571 USDT |
0.6829 USDT |
0.7037 USDT |
| 2021-12-26 |
0.7808 USDT |
12,935.9508 |
0.7704 USDT |
0.7595 USDT |
0.7691 USDT |
0.7658 USDT |
| 2021-12-25 |
0.7666 USDT |
8,947.7380 |
0.7379 USDT |
0.7373 USDT |
0.7531 USDT |
0.7582 USDT |
| 2021-12-24 |
0.7593 USDT |
11,307.5808 |
0.7705 USDT |
0.7574 USDT |
0.7682 USDT |
0.7698 USDT |
| 2021-12-23 |
0.8315 USDT |
10,705.0387 |
0.7636 USDT |
0.7606 USDT |
0.7715 USDT |
0.7706 USDT |
| 2021-12-22 |
0.8510 USDT |
12,424.2668 |
0.8279 USDT |
0.8259 USDT |
0.8406 USDT |
0.8583 USDT |
| 2021-12-21 |
0.8932 USDT |
9,799.0494 |
0.8827 USDT |
0.8591 USDT |
0.8669 USDT |
0.8631 USDT |
| 2021-12-20 |
0.9405 USDT |
10,764.3728 |
0.9205 USDT |
0.8965 USDT |
0.9216 USDT |
0.9164 USDT |
| 2021-12-19 |
0.8907 USDT |
12,553.3975 |
0.8860 USDT |
0.8833 USDT |
0.9174 USDT |
0.8950 USDT |
| 2021-12-18 |
0.9317 USDT |
10,599.9218 |
0.9078 USDT |
0.8946 USDT |
0.9076 USDT |
0.8999 USDT |
| 2021-12-17 |
0.9420 USDT |
11,879.6063 |
0.9679 USDT |
0.9308 USDT |
0.9919 USDT |
0.9718 USDT |
| 2021-12-16 |
0.8641 USDT |
11,850.6745 |
0.8829 USDT |
0.8591 USDT |
0.8738 USDT |
0.8824 USDT |
| 2021-12-15 |
0.9499 USDT |
12,551.8478 |
0.8726 USDT |
0.8462 USDT |
0.8676 USDT |
0.8604 USDT |
| 2021-12-14 |
1.0000 USDT |
12,460.7387 |
1.0095 USDT |
0.9226 USDT |
0.9691 USDT |
0.9577 USDT |
| 2021-12-13 |
0.8825 USDT |
11,791.7412 |
1.0553 USDT |
1.0039 USDT |
1.0417 USDT |
1.0081 USDT |
| 2021-12-12 |
0.8748 USDT |
10,978.3604 |
0.8402 USDT |
0.8222 USDT |
0.8359 USDT |
0.8286 USDT |
| 2021-12-11 |
0.8932 USDT |
11,230.1247 |
0.8830 USDT |
0.8349 USDT |
0.8670 USDT |
0.8459 USDT |
| 2021-12-10 |
0.9043 USDT |
8,982.8340 |
0.9155 USDT |
0.8934 USDT |
0.9158 USDT |
0.9217 USDT |
| 2021-12-09 |
0.8570 USDT |
14,151.5794 |
0.9170 USDT |
0.8792 USDT |
0.8971 USDT |
0.8821 USDT |
| 2021-12-08 |
0.8123 USDT |
12,218.7330 |
0.7784 USDT |
0.7752 USDT |
0.7905 USDT |
0.7841 USDT |
| 2021-12-07 |
0.8304 USDT |
11,731.2354 |
0.8309 USDT |
0.8125 USDT |
0.8369 USDT |
0.8313 USDT |
| 2021-12-06 |
1.0405 USDT |
11,167.7819 |
0.9566 USDT |
0.8286 USDT |
0.8781 USDT |
0.8287 USDT |
| 2021-12-05 |
0.9816 USDT |
14,298.8498 |
1.0047 USDT |
0.9858 USDT |
1.0010 USDT |
0.9972 USDT |
| 2021-12-04 |
1.0381 USDT |
16,366.6111 |
0.9587 USDT |
0.9007 USDT |
0.9265 USDT |
0.9404 USDT |
| 2021-12-03 |
0.6801 USDT |
18,822.3000 |
0.7345 USDT |
0.7270 USDT |
0.7441 USDT |
0.7422 USDT |
| 2021-12-02 |
0.6436 USDT |
14,358.7927 |
0.6434 USDT |
0.6338 USDT |
0.6428 USDT |
0.6344 USDT |
| 2021-12-01 |
0.6171 USDT |
15,546.6796 |
0.6100 USDT |
0.6100 USDT |
0.6371 USDT |
0.6427 USDT |
| 2021-11-30 |
0.6348 USDT |
18,648.9059 |
0.6089 USDT |
0.6089 USDT |
0.6238 USDT |
0.6199 USDT |
| 2021-11-29 |
0.6525 USDT |
14,764.7169 |
0.6169 USDT |
0.6160 USDT |
0.6443 USDT |
0.6321 USDT |
| 2021-11-28 |
0.7136 USDT |
14,385.0591 |
0.7226 USDT |
0.6643 USDT |
0.6777 USDT |
0.6765 USDT |