Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
0.5978 USDT |
6,996.2530 |
0.5978 USDT |
0.5976 USDT |
0.6143 USDT |
0.6179 USDT |
| 2022-04-23 |
0.5655 USDT |
7,965.1055 |
0.5719 USDT |
0.5717 USDT |
0.5801 USDT |
0.5763 USDT |
| 2022-04-22 |
0.5494 USDT |
16,042.4573 |
0.5649 USDT |
0.5506 USDT |
0.5701 USDT |
0.5630 USDT |
| 2022-04-21 |
0.5055 USDT |
31,714.0534 |
0.5134 USDT |
0.5134 USDT |
0.5349 USDT |
0.5910 USDT |
| 2022-04-20 |
0.4877 USDT |
18,901.3507 |
0.5149 USDT |
0.5006 USDT |
0.5108 USDT |
0.5142 USDT |
| 2022-04-19 |
0.4941 USDT |
10,544.2904 |
0.4902 USDT |
0.4808 USDT |
0.4872 USDT |
0.4839 USDT |
| 2022-04-18 |
0.5484 USDT |
21,310.7525 |
0.4813 USDT |
0.4785 USDT |
0.4920 USDT |
0.4913 USDT |
| 2022-04-17 |
0.4747 USDT |
11,309.4404 |
0.4941 USDT |
0.4834 USDT |
0.4976 USDT |
0.5053 USDT |
| 2022-04-16 |
0.4773 USDT |
11,381.8202 |
0.4853 USDT |
0.4713 USDT |
0.4802 USDT |
0.4752 USDT |
| 2022-04-15 |
0.4976 USDT |
13,326.7204 |
0.5077 USDT |
0.4844 USDT |
0.4924 USDT |
0.4924 USDT |
| 2022-04-14 |
0.4928 USDT |
17,504.1518 |
0.5274 USDT |
0.4959 USDT |
0.5093 USDT |
0.5066 USDT |
| 2022-04-13 |
0.5954 USDT |
25,193.6558 |
0.5005 USDT |
0.4735 USDT |
0.4829 USDT |
0.4809 USDT |
| 2022-04-12 |
0.7423 USDT |
15,246.8319 |
0.7263 USDT |
0.7223 USDT |
0.7505 USDT |
0.7379 USDT |
| 2022-04-11 |
0.7112 USDT |
25,846.2582 |
0.7478 USDT |
0.7429 USDT |
0.7825 USDT |
0.7937 USDT |
| 2022-04-10 |
0.5924 USDT |
17,925.2208 |
0.5637 USDT |
0.5604 USDT |
0.5716 USDT |
0.6205 USDT |
| 2022-04-09 |
0.6051 USDT |
10,514.3411 |
0.5980 USDT |
0.5863 USDT |
0.5970 USDT |
0.5925 USDT |
| 2022-04-08 |
0.5640 USDT |
20,333.7459 |
0.5777 USDT |
0.5667 USDT |
0.5881 USDT |
0.6013 USDT |
| 2022-04-07 |
0.5644 USDT |
10,763.2253 |
0.5553 USDT |
0.5404 USDT |
0.5463 USDT |
0.5410 USDT |
| 2022-04-06 |
0.4953 USDT |
24,749.4197 |
0.5215 USDT |
0.5196 USDT |
0.5424 USDT |
0.5509 USDT |
| 2022-04-05 |
0.4134 USDT |
24,952.5340 |
0.4205 USDT |
0.4173 USDT |
0.4222 USDT |
0.4290 USDT |
| 2022-04-04 |
0.4183 USDT |
22,576.5811 |
0.4336 USDT |
0.4077 USDT |
0.4227 USDT |
0.4101 USDT |
| 2022-04-03 |
0.4151 USDT |
18,541.0800 |
0.4165 USDT |
0.3947 USDT |
0.4090 USDT |
0.4039 USDT |
| 2022-04-02 |
0.4115 USDT |
27,854.0184 |
0.4117 USDT |
0.4112 USDT |
0.4147 USDT |
0.4143 USDT |
| 2022-04-01 |
0.4239 USDT |
22,361.9991 |
0.3977 USDT |
0.3977 USDT |
0.4101 USDT |
0.4164 USDT |
| 2022-03-31 |
0.4247 USDT |
41,842.8508 |
0.4214 USDT |
0.3770 USDT |
0.4040 USDT |
0.4080 USDT |
| 2022-03-30 |
0.4323 USDT |
30,124.8274 |
0.4164 USDT |
0.4152 USDT |
0.4289 USDT |
0.4265 USDT |
| 2022-03-29 |
0.4455 USDT |
21,379.5291 |
0.4555 USDT |
0.4464 USDT |
0.4566 USDT |
0.4538 USDT |
| 2022-03-28 |
0.4371 USDT |
42,036.0232 |
0.4203 USDT |
0.4182 USDT |
0.4482 USDT |
0.4720 USDT |
| 2022-03-27 |
0.4991 USDT |
30,707.2507 |
0.5091 USDT |
0.4474 USDT |
0.4548 USDT |
0.4483 USDT |
| 2022-03-26 |
0.5105 USDT |
8,996.8932 |
0.5135 USDT |
0.5088 USDT |
0.5160 USDT |
0.5117 USDT |
| 2022-03-25 |
0.5074 USDT |
44,211.8611 |
0.5268 USDT |
0.4631 USDT |
0.4833 USDT |
0.4924 USDT |
| 2022-03-24 |
0.5284 USDT |
10,783.5242 |
0.5110 USDT |
0.4938 USDT |
0.5042 USDT |
0.4952 USDT |
| 2022-03-23 |
0.5162 USDT |
19,188.2477 |
0.5495 USDT |
0.5091 USDT |
0.5250 USDT |
0.5101 USDT |
| 2022-03-22 |
0.5319 USDT |
26,847.7993 |
0.4493 USDT |
0.4418 USDT |
0.4582 USDT |
0.4532 USDT |
| 2022-03-21 |
0.7172 USDT |
11,597.9890 |
0.6760 USDT |
0.6624 USDT |
0.6789 USDT |
0.6854 USDT |
| 2022-03-20 |
0.7814 USDT |
20,218.1944 |
0.8178 USDT |
0.7095 USDT |
0.7825 USDT |
0.7365 USDT |
| 2022-03-19 |
0.8348 USDT |
11,636.6555 |
0.7677 USDT |
0.7531 USDT |
0.7715 USDT |
0.7573 USDT |
| 2022-03-18 |
1.0032 USDT |
6,387.8769 |
0.9352 USDT |
0.9180 USDT |
0.9240 USDT |
0.9180 USDT |
| 2022-03-17 |
1.0114 USDT |
2,715.8548 |
1.0248 USDT |
1.0100 USDT |
1.0229 USDT |
1.0202 USDT |
| 2022-03-16 |
1.0644 USDT |
8,359.1722 |
1.0214 USDT |
0.9815 USDT |
1.0115 USDT |
0.9984 USDT |
| 2022-03-15 |
1.1520 USDT |
8,895.1511 |
1.0895 USDT |
1.0767 USDT |
1.0968 USDT |
1.1146 USDT |
| 2022-03-14 |
1.2037 USDT |
6,175.1403 |
1.2244 USDT |
1.1861 USDT |
1.2044 USDT |
1.1968 USDT |
| 2022-03-13 |
1.1322 USDT |
3,484.6389 |
1.1518 USDT |
1.1433 USDT |
1.1612 USDT |
1.1580 USDT |
| 2022-03-12 |
1.1208 USDT |
3,309.6914 |
1.1204 USDT |
1.1158 USDT |
1.1271 USDT |
1.1193 USDT |
| 2022-03-11 |
1.1766 USDT |
9,428.9545 |
1.2313 USDT |
1.1274 USDT |
1.2224 USDT |
1.1334 USDT |
| 2022-03-10 |
1.1333 USDT |
5,872.6558 |
1.1689 USDT |
1.1289 USDT |
1.1532 USDT |
1.1551 USDT |
| 2022-03-09 |
1.0285 USDT |
7,470.7276 |
0.9468 USDT |
0.9394 USDT |
0.9649 USDT |
0.9638 USDT |
| 2022-03-08 |
1.2951 USDT |
9,491.0496 |
1.2608 USDT |
1.2313 USDT |
1.2826 USDT |
1.2890 USDT |
| 2022-03-07 |
1.3363 USDT |
12,975.6046 |
1.4430 USDT |
1.3675 USDT |
1.4073 USDT |
1.3724 USDT |
| 2022-03-06 |
1.2121 USDT |
6,271.0550 |
1.2219 USDT |
1.1948 USDT |
1.2331 USDT |
1.1992 USDT |