Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-07 |
0.0955 USDT |
203,431.5654 |
0.0943 USDT |
0.0896 USDT |
0.0911 USDT |
0.0906 USDT |
| 2023-02-06 |
0.0959 USDT |
65,014.0184 |
0.0938 USDT |
0.0929 USDT |
0.0943 USDT |
0.0961 USDT |
| 2023-02-05 |
0.0925 USDT |
91,766.1039 |
0.0961 USDT |
0.0936 USDT |
0.0945 USDT |
0.0943 USDT |
| 2023-02-04 |
0.0876 USDT |
27,223.9869 |
0.0848 USDT |
0.0844 USDT |
0.0851 USDT |
0.0850 USDT |
| 2023-02-03 |
0.0880 USDT |
56,134.1950 |
0.0889 USDT |
0.0879 USDT |
0.0887 USDT |
0.0880 USDT |
| 2023-02-02 |
0.0866 USDT |
138,465.9297 |
0.0849 USDT |
0.0847 USDT |
0.0864 USDT |
0.0912 USDT |
| 2023-02-01 |
0.1001 USDT |
150,151.4396 |
0.0980 USDT |
0.0913 USDT |
0.0929 USDT |
0.0925 USDT |
| 2023-01-31 |
0.1002 USDT |
91,395.1100 |
0.0975 USDT |
0.0960 USDT |
0.0979 USDT |
0.1000 USDT |
| 2023-01-30 |
0.1029 USDT |
121,111.3548 |
0.1049 USDT |
0.1049 USDT |
0.1127 USDT |
0.1116 USDT |
| 2023-01-29 |
0.0949 USDT |
65,759.1161 |
0.0914 USDT |
0.0912 USDT |
0.0931 USDT |
0.0933 USDT |
| 2023-01-28 |
0.1014 USDT |
42,462.6979 |
0.1027 USDT |
0.1027 USDT |
0.1056 USDT |
0.1051 USDT |
| 2023-01-27 |
0.0996 USDT |
55,399.8350 |
0.0992 USDT |
0.0982 USDT |
0.0999 USDT |
0.0984 USDT |
| 2023-01-26 |
0.1057 USDT |
84,562.4220 |
0.1044 USDT |
0.1006 USDT |
0.1032 USDT |
0.1024 USDT |
| 2023-01-25 |
0.1152 USDT |
144,517.0308 |
0.1135 USDT |
0.1009 USDT |
0.1059 USDT |
0.1051 USDT |
| 2023-01-24 |
0.1028 USDT |
89,508.4627 |
0.1073 USDT |
0.1050 USDT |
0.1087 USDT |
0.1075 USDT |
| 2023-01-23 |
0.1053 USDT |
65,650.2054 |
0.1050 USDT |
0.1033 USDT |
0.1049 USDT |
0.1058 USDT |
| 2023-01-22 |
0.1169 USDT |
156,080.6664 |
0.1120 USDT |
0.1115 USDT |
0.1160 USDT |
0.1200 USDT |
| 2023-01-21 |
0.1186 USDT |
74,821.5801 |
0.1106 USDT |
0.1089 USDT |
0.1116 USDT |
0.1123 USDT |
| 2023-01-20 |
0.1405 USDT |
109,175.6652 |
0.1396 USDT |
0.1260 USDT |
0.1299 USDT |
0.1270 USDT |
| 2023-01-19 |
0.1483 USDT |
39,125.0217 |
0.1433 USDT |
0.1420 USDT |
0.1445 USDT |
0.1450 USDT |
| 2023-01-18 |
0.1446 USDT |
79,877.3668 |
0.1497 USDT |
0.1471 USDT |
0.1515 USDT |
0.1512 USDT |
| 2023-01-17 |
0.1409 USDT |
39,486.8083 |
0.1405 USDT |
0.1394 USDT |
0.1420 USDT |
0.1432 USDT |
| 2023-01-16 |
0.1437 USDT |
83,380.0807 |
0.1460 USDT |
0.1395 USDT |
0.1422 USDT |
0.1421 USDT |
| 2023-01-15 |
0.1424 USDT |
40,481.5885 |
0.1389 USDT |
0.1380 USDT |
0.1396 USDT |
0.1396 USDT |
| 2023-01-14 |
0.1404 USDT |
104,286.6881 |
0.1408 USDT |
0.1335 USDT |
0.1417 USDT |
0.1403 USDT |
| 2023-01-13 |
0.1579 USDT |
108,516.8686 |
0.1553 USDT |
0.1423 USDT |
0.1471 USDT |
0.1444 USDT |
| 2023-01-12 |
0.1841 USDT |
89,872.0564 |
0.1571 USDT |
0.1534 USDT |
0.1585 USDT |
0.1683 USDT |
| 2023-01-11 |
0.2404 USDT |
49,207.5389 |
0.2519 USDT |
0.2324 USDT |
0.2399 USDT |
0.2379 USDT |
| 2023-01-10 |
0.2393 USDT |
23,232.5055 |
0.2387 USDT |
0.2363 USDT |
0.2395 USDT |
0.2390 USDT |
| 2023-01-09 |
0.2505 USDT |
36,548.0437 |
0.2467 USDT |
0.2435 USDT |
0.2491 USDT |
0.2469 USDT |
| 2023-01-08 |
0.2835 USDT |
17,837.8560 |
0.2827 USDT |
0.2712 USDT |
0.2776 USDT |
0.2732 USDT |
| 2023-01-07 |
0.2861 USDT |
9,683.1116 |
0.2861 USDT |
0.2818 USDT |
0.2838 USDT |
0.2834 USDT |
| 2023-01-06 |
0.2996 USDT |
14,804.6823 |
0.2849 USDT |
0.2845 USDT |
0.2903 USDT |
0.2898 USDT |
| 2023-01-05 |
0.2842 USDT |
15,207.7983 |
0.2851 USDT |
0.2844 USDT |
0.2873 USDT |
0.2919 USDT |
| 2023-01-04 |
0.2923 USDT |
22,520.5376 |
0.2883 USDT |
0.2854 USDT |
0.2936 USDT |
0.2936 USDT |
| 2023-01-03 |
0.3085 USDT |
6,047.8592 |
0.3116 USDT |
0.3061 USDT |
0.3086 USDT |
0.3061 USDT |
| 2023-01-02 |
0.3229 USDT |
8,422.9471 |
0.3056 USDT |
0.3051 USDT |
0.3083 USDT |
0.3088 USDT |
| 2023-01-01 |
0.3382 USDT |
6,450.2261 |
0.3331 USDT |
0.3294 USDT |
0.3325 USDT |
0.3340 USDT |
| 2022-12-31 |
0.3314 USDT |
9,198.2147 |
0.3283 USDT |
0.3278 USDT |
0.3295 USDT |
0.3293 USDT |
| 2022-12-30 |
0.3421 USDT |
6,581.5509 |
0.3392 USDT |
0.3370 USDT |
0.3406 USDT |
0.3404 USDT |
| 2022-12-29 |
0.3279 USDT |
26,394.3757 |
0.3284 USDT |
0.3274 USDT |
0.3388 USDT |
0.3371 USDT |
| 2022-12-28 |
0.3144 USDT |
23,670.8391 |
0.3146 USDT |
0.3118 USDT |
0.3148 USDT |
0.3291 USDT |
| 2022-12-27 |
0.2974 USDT |
7,617.2972 |
0.3065 USDT |
0.3039 USDT |
0.3063 USDT |
0.3045 USDT |
| 2022-12-26 |
0.3014 USDT |
11,061.0370 |
0.2934 USDT |
0.2888 USDT |
0.2937 USDT |
0.2896 USDT |
| 2022-12-25 |
0.3198 USDT |
11,470.4796 |
0.3162 USDT |
0.3082 USDT |
0.3110 USDT |
0.3110 USDT |
| 2022-12-24 |
0.3104 USDT |
5,223.0193 |
0.3114 USDT |
0.3106 USDT |
0.3136 USDT |
0.3142 USDT |
| 2022-12-23 |
0.3125 USDT |
7,080.9539 |
0.3100 USDT |
0.3087 USDT |
0.3117 USDT |
0.3121 USDT |
| 2022-12-22 |
0.3266 USDT |
14,492.8176 |
0.3348 USDT |
0.3192 USDT |
0.3203 USDT |
0.3196 USDT |
| 2022-12-21 |
0.3218 USDT |
8,565.4997 |
0.3263 USDT |
0.3259 USDT |
0.3314 USDT |
0.3298 USDT |
| 2022-12-20 |
0.3325 USDT |
19,664.8353 |
0.3247 USDT |
0.3176 USDT |
0.3190 USDT |
0.3183 USDT |