Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-06 |
1.2121 USDT |
6,271.0550 |
1.2219 USDT |
1.1948 USDT |
1.2331 USDT |
1.1992 USDT |
| 2022-03-05 |
1.2316 USDT |
4,738.6895 |
1.1755 USDT |
1.1658 USDT |
1.1812 USDT |
1.1873 USDT |
| 2022-03-04 |
1.0830 USDT |
14,878.2044 |
1.1431 USDT |
1.1406 USDT |
1.2014 USDT |
1.2657 USDT |
| 2022-03-03 |
0.9726 USDT |
9,048.7562 |
1.0276 USDT |
0.9818 USDT |
0.9994 USDT |
0.9818 USDT |
| 2022-03-02 |
0.9026 USDT |
5,292.9118 |
0.9362 USDT |
0.9098 USDT |
0.9328 USDT |
0.9242 USDT |
| 2022-03-01 |
0.8694 USDT |
11,227.2754 |
0.8690 USDT |
0.8623 USDT |
0.8942 USDT |
0.9082 USDT |
| 2022-02-28 |
0.9964 USDT |
17,765.7173 |
0.8925 USDT |
0.8116 USDT |
0.8654 USDT |
0.8154 USDT |
| 2022-02-27 |
1.0667 USDT |
22,771.4060 |
1.0494 USDT |
1.0360 USDT |
1.1518 USDT |
1.1408 USDT |
| 2022-02-26 |
1.0415 USDT |
9,868.6926 |
1.0858 USDT |
1.0054 USDT |
1.0383 USDT |
1.0330 USDT |
| 2022-02-25 |
1.2432 USDT |
12,192.5761 |
1.2587 USDT |
1.1520 USDT |
1.1750 USDT |
1.1750 USDT |
| 2022-02-24 |
1.5908 USDT |
14,663.7221 |
1.1764 USDT |
1.1744 USDT |
1.2287 USDT |
1.2513 USDT |
| 2022-02-23 |
1.3591 USDT |
9,494.7137 |
1.3920 USDT |
1.3753 USDT |
1.4304 USDT |
1.4513 USDT |
| 2022-02-22 |
1.5235 USDT |
6,937.5796 |
1.4380 USDT |
1.4162 USDT |
1.4512 USDT |
1.4213 USDT |
| 2022-02-21 |
1.3441 USDT |
17,664.6205 |
1.4072 USDT |
1.3435 USDT |
1.4049 USDT |
1.4734 USDT |
| 2022-02-20 |
1.3300 USDT |
5,368.7164 |
1.3578 USDT |
1.3261 USDT |
1.3469 USDT |
1.3738 USDT |
| 2022-02-19 |
1.2364 USDT |
6,022.8676 |
1.2364 USDT |
1.2348 USDT |
1.2631 USDT |
1.2617 USDT |
| 2022-02-18 |
1.2249 USDT |
7,785.4893 |
1.2334 USDT |
1.2081 USDT |
1.2432 USDT |
1.2526 USDT |
| 2022-02-17 |
1.1019 USDT |
14,848.7712 |
1.1637 USDT |
1.1514 USDT |
1.2219 USDT |
1.2163 USDT |
| 2022-02-16 |
1.0071 USDT |
7,292.0296 |
1.0437 USDT |
0.9905 USDT |
1.0104 USDT |
1.0142 USDT |
| 2022-02-15 |
1.0043 USDT |
8,064.7029 |
0.9884 USDT |
0.9373 USDT |
0.9781 USDT |
0.9533 USDT |
| 2022-02-14 |
1.1133 USDT |
9,515.8812 |
1.0792 USDT |
1.0725 USDT |
1.0837 USDT |
1.0794 USDT |
| 2022-02-13 |
1.0897 USDT |
10,962.8679 |
1.1066 USDT |
1.0312 USDT |
1.0660 USDT |
1.0365 USDT |
| 2022-02-12 |
1.2130 USDT |
11,024.5232 |
1.1502 USDT |
1.1219 USDT |
1.1588 USDT |
1.1252 USDT |
| 2022-02-11 |
1.0756 USDT |
17,182.9880 |
1.1434 USDT |
1.1192 USDT |
1.1837 USDT |
1.1950 USDT |
| 2022-02-10 |
0.9584 USDT |
14,272.2864 |
0.9570 USDT |
0.9556 USDT |
0.9938 USDT |
0.9909 USDT |
| 2022-02-09 |
1.0686 USDT |
6,752.6814 |
1.0258 USDT |
0.9916 USDT |
0.9975 USDT |
0.9952 USDT |
| 2022-02-08 |
1.0924 USDT |
9,726.6869 |
1.1620 USDT |
1.1033 USDT |
1.1336 USDT |
1.1223 USDT |
| 2022-02-07 |
1.1410 USDT |
9,268.5937 |
1.1098 USDT |
1.0475 USDT |
1.0754 USDT |
1.0608 USDT |
| 2022-02-06 |
1.2999 USDT |
6,769.6761 |
1.3369 USDT |
1.2502 USDT |
1.3385 USDT |
1.2570 USDT |
| 2022-02-05 |
1.3796 USDT |
5,090.8932 |
1.3329 USDT |
1.2824 USDT |
1.2989 USDT |
1.2898 USDT |
| 2022-02-04 |
1.8252 USDT |
4,541.1447 |
1.6309 USDT |
1.6144 USDT |
1.6451 USDT |
1.6149 USDT |
| 2022-02-03 |
2.1180 USDT |
4,753.0615 |
2.1824 USDT |
2.0103 USDT |
2.0448 USDT |
2.0289 USDT |
| 2022-02-02 |
1.8830 USDT |
6,889.0135 |
1.9424 USDT |
1.9066 USDT |
1.9528 USDT |
2.0206 USDT |
| 2022-02-01 |
1.9244 USDT |
2,840.2498 |
1.9503 USDT |
1.8788 USDT |
1.9113 USDT |
1.8961 USDT |
| 2022-01-31 |
2.0029 USDT |
2,883.5575 |
1.9918 USDT |
1.9335 USDT |
1.9834 USDT |
1.9569 USDT |
| 2022-01-30 |
1.7934 USDT |
5,916.6957 |
1.8819 USDT |
1.7962 USDT |
1.8852 USDT |
1.8803 USDT |
| 2022-01-29 |
1.7750 USDT |
5,890.2740 |
1.7686 USDT |
1.6771 USDT |
1.7284 USDT |
1.7143 USDT |
| 2022-01-28 |
1.9412 USDT |
5,145.2220 |
1.8959 USDT |
1.7796 USDT |
1.8263 USDT |
1.8146 USDT |
| 2022-01-27 |
2.0132 USDT |
7,003.4518 |
1.9713 USDT |
1.9383 USDT |
2.0887 USDT |
2.0812 USDT |
| 2022-01-26 |
1.8303 USDT |
12,501.5107 |
1.7650 USDT |
1.7650 USDT |
1.9411 USDT |
1.9975 USDT |
| 2022-01-25 |
2.0322 USDT |
5,515.6420 |
2.0074 USDT |
1.9172 USDT |
2.0053 USDT |
1.9374 USDT |
| 2022-01-24 |
2.2990 USDT |
10,006.0031 |
2.1203 USDT |
1.9228 USDT |
2.0108 USDT |
1.9988 USDT |
| 2022-01-23 |
2.1204 USDT |
10,803.2906 |
2.2204 USDT |
2.1086 USDT |
2.1828 USDT |
2.1468 USDT |
| 2022-01-22 |
2.1789 USDT |
14,748.2182 |
2.3158 USDT |
2.0422 USDT |
2.1332 USDT |
2.1435 USDT |
| 2022-01-21 |
1.5019 USDT |
33,205.7566 |
1.5071 USDT |
1.4681 USDT |
1.5357 USDT |
1.8476 USDT |
| 2022-01-20 |
1.1173 USDT |
10,328.9921 |
1.0625 USDT |
1.0606 USDT |
1.0874 USDT |
1.2032 USDT |
| 2022-01-19 |
1.1202 USDT |
4,924.8459 |
1.1321 USDT |
1.1166 USDT |
1.1341 USDT |
1.1354 USDT |
| 2022-01-18 |
1.0442 USDT |
4,880.2705 |
1.0565 USDT |
1.0285 USDT |
1.0469 USDT |
1.0520 USDT |
| 2022-01-17 |
1.0761 USDT |
4,604.1179 |
1.0907 USDT |
1.0887 USDT |
1.1075 USDT |
1.1015 USDT |
| 2022-01-16 |
1.0147 USDT |
2,394.0094 |
1.0205 USDT |
1.0048 USDT |
1.0147 USDT |
1.0063 USDT |