Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-19 |
0.3279 USDT |
25,891.8262 |
0.3327 USDT |
0.3300 USDT |
0.3342 USDT |
0.3352 USDT |
| 2022-12-18 |
0.3196 USDT |
6,398.3860 |
0.3063 USDT |
0.3044 USDT |
0.3083 USDT |
0.3104 USDT |
| 2022-12-17 |
0.3244 USDT |
16,798.9436 |
0.3134 USDT |
0.3041 USDT |
0.3141 USDT |
0.3067 USDT |
| 2022-12-16 |
0.2992 USDT |
16,500.2735 |
0.3110 USDT |
0.2982 USDT |
0.3008 USDT |
0.2991 USDT |
| 2022-12-15 |
0.2669 USDT |
31,233.6646 |
0.2723 USDT |
0.2648 USDT |
0.2689 USDT |
0.2776 USDT |
| 2022-12-14 |
0.2620 USDT |
23,084.1907 |
0.2685 USDT |
0.2631 USDT |
0.2662 USDT |
0.2636 USDT |
| 2022-12-13 |
0.2727 USDT |
16,805.4133 |
0.2708 USDT |
0.2589 USDT |
0.2611 USDT |
0.2604 USDT |
| 2022-12-12 |
0.2992 USDT |
15,123.1354 |
0.2960 USDT |
0.2860 USDT |
0.2914 USDT |
0.2862 USDT |
| 2022-12-11 |
0.2722 USDT |
29,347.8826 |
0.2725 USDT |
0.2719 USDT |
0.2775 USDT |
0.2844 USDT |
| 2022-12-10 |
0.2652 USDT |
15,364.6715 |
0.2659 USDT |
0.2643 USDT |
0.2663 USDT |
0.2694 USDT |
| 2022-12-09 |
0.2559 USDT |
19,624.6452 |
0.2612 USDT |
0.2612 USDT |
0.2656 USDT |
0.2672 USDT |
| 2022-12-08 |
0.2649 USDT |
29,657.3861 |
0.2580 USDT |
0.2483 USDT |
0.2530 USDT |
0.2526 USDT |
| 2022-12-07 |
0.2674 USDT |
23,860.1962 |
0.2694 USDT |
0.2677 USDT |
0.2736 USDT |
0.2728 USDT |
| 2022-12-06 |
0.2592 USDT |
11,344.4431 |
0.2623 USDT |
0.2531 USDT |
0.2580 USDT |
0.2535 USDT |
| 2022-12-05 |
0.2439 USDT |
31,339.4606 |
0.2514 USDT |
0.2509 USDT |
0.2656 USDT |
0.2674 USDT |
| 2022-12-04 |
0.2647 USDT |
14,689.1998 |
0.2662 USDT |
0.2611 USDT |
0.2637 USDT |
0.2615 USDT |
| 2022-12-03 |
0.2608 USDT |
18,322.5338 |
0.2562 USDT |
0.2553 USDT |
0.2598 USDT |
0.2655 USDT |
| 2022-12-02 |
0.2713 USDT |
14,529.4418 |
0.2676 USDT |
0.2572 USDT |
0.2594 USDT |
0.2587 USDT |
| 2022-12-01 |
0.2618 USDT |
21,660.0812 |
0.2651 USDT |
0.2647 USDT |
0.2676 USDT |
0.2705 USDT |
| 2022-11-30 |
0.2552 USDT |
31,410.8649 |
0.2528 USDT |
0.2463 USDT |
0.2528 USDT |
0.2469 USDT |
| 2022-11-29 |
0.2649 USDT |
18,612.5588 |
0.2664 USDT |
0.2634 USDT |
0.2658 USDT |
0.2655 USDT |
| 2022-11-28 |
0.2854 USDT |
17,546.9183 |
0.2788 USDT |
0.2737 USDT |
0.2773 USDT |
0.2767 USDT |
| 2022-11-27 |
0.2582 USDT |
15,291.5145 |
0.2583 USDT |
0.2550 USDT |
0.2575 USDT |
0.2554 USDT |
| 2022-11-26 |
0.2539 USDT |
23,109.4693 |
0.2638 USDT |
0.2574 USDT |
0.2612 USDT |
0.2618 USDT |
| 2022-11-25 |
0.2465 USDT |
16,085.0698 |
0.2530 USDT |
0.2526 USDT |
0.2573 USDT |
0.2575 USDT |
| 2022-11-24 |
0.2432 USDT |
47,911.2208 |
0.2344 USDT |
0.2275 USDT |
0.2349 USDT |
0.2348 USDT |
| 2022-11-23 |
0.2545 USDT |
50,007.7434 |
0.2518 USDT |
0.2419 USDT |
0.2517 USDT |
0.2531 USDT |
| 2022-11-22 |
0.3206 USDT |
26,712.5070 |
0.3084 USDT |
0.2962 USDT |
0.3054 USDT |
0.2978 USDT |
| 2022-11-21 |
0.3599 USDT |
52,656.2010 |
0.3674 USDT |
0.3554 USDT |
0.3686 USDT |
0.3577 USDT |
| 2022-11-20 |
0.3426 USDT |
69,361.0543 |
0.3533 USDT |
0.3218 USDT |
0.3312 USDT |
0.3466 USDT |
| 2022-11-19 |
0.3503 USDT |
13,657.3560 |
0.3452 USDT |
0.3438 USDT |
0.3471 USDT |
0.3501 USDT |
| 2022-11-18 |
0.3556 USDT |
23,780.3317 |
0.3524 USDT |
0.3476 USDT |
0.3554 USDT |
0.3578 USDT |
| 2022-11-17 |
0.3734 USDT |
21,289.2949 |
0.3701 USDT |
0.3575 USDT |
0.3632 USDT |
0.3623 USDT |
| 2022-11-16 |
0.3513 USDT |
25,622.5456 |
0.3606 USDT |
0.3565 USDT |
0.3664 USDT |
0.3578 USDT |
| 2022-11-15 |
0.3707 USDT |
33,543.6703 |
0.3600 USDT |
0.3582 USDT |
0.3786 USDT |
0.3769 USDT |