Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |