Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-14 |
0.4169 USDT |
40,036.8114 |
0.4016 USDT |
0.3853 USDT |
0.3915 USDT |
0.3914 USDT |
| 2022-11-13 |
0.4215 USDT |
39,298.9501 |
0.4207 USDT |
0.4074 USDT |
0.4206 USDT |
0.4425 USDT |
| 2022-11-12 |
0.4255 USDT |
14,634.7861 |
0.4068 USDT |
0.4012 USDT |
0.4044 USDT |
0.4026 USDT |
| 2022-11-11 |
0.4128 USDT |
34,002.2531 |
0.4240 USDT |
0.4094 USDT |
0.4163 USDT |
0.4157 USDT |
| 2022-11-10 |
0.5050 USDT |
59,328.2956 |
0.4359 USDT |
0.3976 USDT |
0.4094 USDT |
0.4048 USDT |
| 2022-11-09 |
0.5251 USDT |
116,785.3826 |
0.5540 USDT |
0.4862 USDT |
0.5214 USDT |
0.6743 USDT |
| 2022-11-08 |
0.4131 USDT |
227,770.9879 |
0.3899 USDT |
0.3790 USDT |
0.4581 USDT |
0.4822 USDT |
| 2022-11-07 |
0.3347 USDT |
26,242.4210 |
0.3386 USDT |
0.3208 USDT |
0.3249 USDT |
0.3278 USDT |
| 2022-11-06 |
0.3008 USDT |
26,069.4810 |
0.3090 USDT |
0.3087 USDT |
0.3166 USDT |
0.3158 USDT |
| 2022-11-05 |
0.2906 USDT |
34,153.4145 |
0.2859 USDT |
0.2838 USDT |
0.2885 USDT |
0.2885 USDT |
| 2022-11-04 |
0.3202 USDT |
38,787.9984 |
0.3071 USDT |
0.2926 USDT |
0.2996 USDT |
0.2995 USDT |
| 2022-11-03 |
0.3616 USDT |
24,895.6866 |
0.3560 USDT |
0.3530 USDT |
0.3589 USDT |
0.3608 USDT |
| 2022-11-02 |
0.3674 USDT |
100,150.5252 |
0.3532 USDT |
0.3454 USDT |
0.3788 USDT |
0.3993 USDT |
| 2022-11-01 |
0.3808 USDT |
13,380.5335 |
0.3826 USDT |
0.3736 USDT |
0.3781 USDT |
0.3817 USDT |
| 2022-10-31 |
0.3795 USDT |
14,254.5786 |
0.3892 USDT |
0.3807 USDT |
0.3847 USDT |
0.3825 USDT |
| 2022-10-30 |
0.3609 USDT |
25,507.6415 |
0.3702 USDT |
0.3642 USDT |
0.3696 USDT |
0.3803 USDT |
| 2022-10-29 |
0.3601 USDT |
26,282.0455 |
0.3562 USDT |
0.3472 USDT |
0.3546 USDT |
0.3586 USDT |
| 2022-10-28 |
0.4107 USDT |
15,044.6222 |
0.3925 USDT |
0.3789 USDT |
0.3876 USDT |
0.3881 USDT |
| 2022-10-27 |
0.3987 USDT |
29,153.0271 |
0.4041 USDT |
0.3929 USDT |
0.4020 USDT |
0.4166 USDT |
| 2022-10-26 |
0.4025 USDT |
14,195.6916 |
0.3968 USDT |
0.3910 USDT |
0.3993 USDT |
0.3971 USDT |
| 2022-10-25 |
0.4459 USDT |
29,049.0639 |
0.4161 USDT |
0.4058 USDT |
0.4188 USDT |
0.4295 USDT |
| 2022-10-24 |
0.4696 USDT |
12,638.4965 |
0.4825 USDT |
0.4680 USDT |
0.4765 USDT |
0.4763 USDT |
| 2022-10-23 |
0.4713 USDT |
16,262.0438 |
0.4665 USDT |
0.4447 USDT |
0.4536 USDT |
0.4500 USDT |
| 2022-10-22 |
0.4830 USDT |
8,899.0277 |
0.4730 USDT |
0.4663 USDT |
0.4742 USDT |
0.4748 USDT |
| 2022-10-21 |
0.5218 USDT |
6,720.2448 |
0.5003 USDT |
0.4951 USDT |
0.5005 USDT |
0.5005 USDT |
| 2022-10-20 |
0.5059 USDT |
22,840.2077 |
0.4906 USDT |
0.4892 USDT |
0.5035 USDT |
0.5173 USDT |
| 2022-10-19 |
0.4908 USDT |
9,065.0070 |
0.4929 USDT |
0.4881 USDT |
0.4911 USDT |
0.4885 USDT |
| 2022-10-18 |
0.4736 USDT |
14,544.8097 |
0.4990 USDT |
0.4775 USDT |
0.4851 USDT |
0.4801 USDT |
| 2022-10-17 |
0.4660 USDT |
12,420.2738 |
0.4600 USDT |
0.4595 USDT |
0.4649 USDT |
0.4617 USDT |
| 2022-10-16 |
0.4769 USDT |
22,316.2853 |
0.4762 USDT |
0.4568 USDT |
0.4689 USDT |
0.4653 USDT |
| 2022-10-15 |
0.4964 USDT |
11,700.0395 |
0.4835 USDT |
0.4835 USDT |
0.4913 USDT |
0.4932 USDT |
| 2022-10-14 |
0.4783 USDT |
14,852.2806 |
0.4946 USDT |
0.4936 USDT |
0.5057 USDT |
0.5064 USDT |
| 2022-10-13 |
0.5215 USDT |
7,879.8035 |
0.4840 USDT |
0.4753 USDT |
0.4800 USDT |
0.4820 USDT |
| 2022-10-12 |
0.4625 USDT |
10,388.6495 |
0.4598 USDT |
0.4558 USDT |
0.4600 USDT |
0.4563 USDT |
| 2022-10-11 |
0.4719 USDT |
10,330.1306 |
0.4727 USDT |
0.4651 USDT |
0.4728 USDT |
0.4740 USDT |
| 2022-10-10 |
0.4255 USDT |
23,552.8589 |
0.4395 USDT |
0.4379 USDT |
0.4478 USDT |
0.4637 USDT |
| 2022-10-09 |
0.4023 USDT |
9,194.4133 |
0.4046 USDT |
0.4036 USDT |
0.4068 USDT |
0.4063 USDT |
| 2022-10-08 |
0.4018 USDT |
7,110.9759 |
0.4041 USDT |
0.4026 USDT |
0.4054 USDT |
0.4104 USDT |
| 2022-10-07 |
0.4017 USDT |
10,943.1630 |
0.4119 USDT |
0.4077 USDT |
0.4120 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 |