Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
0.5660 USDT |
10,445.5321 |
0.5671 USDT |
0.5533 USDT |
0.5600 USDT |
0.5576 USDT |
| 2022-09-03 |
0.5682 USDT |
20,143.9953 |
0.5576 USDT |
0.5393 USDT |
0.5598 USDT |
0.5643 USDT |
| 2022-09-02 |
0.5723 USDT |
41,451.4912 |
0.5510 USDT |
0.5287 USDT |
0.5569 USDT |
0.5966 USDT |
| 2022-09-01 |
0.6099 USDT |
17,239.8275 |
0.6147 USDT |
0.5756 USDT |
0.5836 USDT |
0.5769 USDT |
| 2022-08-31 |
0.5975 USDT |
22,315.8163 |
0.6024 USDT |
0.5829 USDT |
0.6005 USDT |
0.5917 USDT |
| 2022-08-30 |
0.5958 USDT |
27,374.1236 |
0.6457 USDT |
0.5992 USDT |
0.6166 USDT |
0.6161 USDT |
| 2022-08-29 |
0.6107 USDT |
10,499.9661 |
0.5742 USDT |
0.5677 USDT |
0.5772 USDT |
0.5780 USDT |
| 2022-08-28 |
0.6025 USDT |
17,321.3119 |
0.5821 USDT |
0.5748 USDT |
0.5867 USDT |
0.5991 USDT |
| 2022-08-27 |
0.6204 USDT |
19,973.4814 |
0.6396 USDT |
0.6179 USDT |
0.6361 USDT |
0.6259 USDT |
| 2022-08-26 |
0.5055 USDT |
19,536.9676 |
0.5726 USDT |
0.5633 USDT |
0.5742 USDT |
0.6170 USDT |
| 2022-08-25 |
0.4440 USDT |
18,576.6965 |
0.4446 USDT |
0.4351 USDT |
0.4444 USDT |
0.4390 USDT |
| 2022-08-24 |
0.4187 USDT |
15,071.7514 |
0.4144 USDT |
0.4140 USDT |
0.4194 USDT |
0.4236 USDT |
| 2022-08-23 |
0.4701 USDT |
31,079.5900 |
0.4150 USDT |
0.4038 USDT |
0.4215 USDT |
0.4220 USDT |
| 2022-08-22 |
0.6178 USDT |
31,093.5327 |
0.5934 USDT |
0.5583 USDT |
0.5778 USDT |
0.5698 USDT |
| 2022-08-21 |
0.6518 USDT |
25,137.6406 |
0.6254 USDT |
0.5958 USDT |
0.6176 USDT |
0.6058 USDT |
| 2022-08-20 |
0.6834 USDT |
33,905.9368 |
0.6641 USDT |
0.6618 USDT |
0.6820 USDT |
0.7147 USDT |
| 2022-08-19 |
0.5861 USDT |
23,688.6261 |
0.6294 USDT |
0.6290 USDT |
0.6545 USDT |
0.6552 USDT |
| 2022-08-18 |
0.4594 USDT |
22,785.5719 |
0.4706 USDT |
0.4581 USDT |
0.4672 USDT |
0.4687 USDT |
| 2022-08-17 |
0.4246 USDT |
30,133.3872 |
0.4526 USDT |
0.4466 USDT |
0.4597 USDT |
0.4611 USDT |
| 2022-08-16 |
0.4406 USDT |
16,464.1583 |
0.4348 USDT |
0.4329 USDT |
0.4432 USDT |
0.4388 USDT |
| 2022-08-15 |
0.4356 USDT |
25,777.6876 |
0.4384 USDT |
0.4283 USDT |
0.4405 USDT |
0.4283 USDT |
| 2022-08-14 |
0.3926 USDT |
27,495.3752 |
0.4186 USDT |
0.4126 USDT |
0.4218 USDT |
0.4185 USDT |
| 2022-08-13 |
0.3816 USDT |
24,998.0200 |
0.3761 USDT |
0.3740 USDT |
0.3824 USDT |
0.3916 USDT |
| 2022-08-12 |
0.4066 USDT |
17,910.3470 |
0.4125 USDT |
0.3934 USDT |
0.4005 USDT |
0.4003 USDT |
| 2022-08-11 |
0.3865 USDT |
22,537.7267 |
0.3857 USDT |
0.3828 USDT |
0.3914 USDT |
0.3916 USDT |
| 2022-08-10 |
0.4534 USDT |
23,475.9589 |
0.4265 USDT |
0.3985 USDT |
0.4097 USDT |
0.4084 USDT |
| 2022-08-09 |
0.4432 USDT |
17,804.4726 |
0.4820 USDT |
0.4779 USDT |
0.4873 USDT |
0.4804 USDT |
| 2022-08-08 |
0.3953 USDT |
31,961.2490 |
0.3957 USDT |
0.3866 USDT |
0.3983 USDT |
0.4052 USDT |
| 2022-08-07 |
0.4298 USDT |
20,795.9233 |
0.4179 USDT |
0.4044 USDT |
0.4130 USDT |
0.4209 USDT |
| 2022-08-06 |
0.4343 USDT |
22,114.7428 |
0.4245 USDT |
0.4136 USDT |
0.4252 USDT |
0.4222 USDT |
| 2022-08-05 |
0.4773 USDT |
19,600.7829 |
0.4884 USDT |
0.4635 USDT |
0.4730 USDT |
0.4652 USDT |
| 2022-08-04 |
0.4974 USDT |
24,716.5578 |
0.5102 USDT |
0.5031 USDT |
0.5204 USDT |
0.5243 USDT |
| 2022-08-03 |
0.4988 USDT |
26,326.1032 |
0.4501 USDT |
0.4436 USDT |
0.4588 USDT |
0.4597 USDT |
| 2022-08-02 |
0.5395 USDT |
25,794.5340 |
0.5276 USDT |
0.5099 USDT |
0.5247 USDT |
0.5207 USDT |
| 2022-08-01 |
0.4900 USDT |
29,621.3185 |
0.5302 USDT |
0.4969 USDT |
0.5126 USDT |
0.5126 USDT |
| 2022-07-31 |
0.4248 USDT |
35,873.8427 |
0.4301 USDT |
0.4123 USDT |
0.4338 USDT |
0.4543 USDT |
| 2022-07-30 |
0.4115 USDT |
54,405.7786 |
0.3966 USDT |
0.3966 USDT |
0.4178 USDT |
0.4326 USDT |
| 2022-07-29 |
0.3963 USDT |
92,723.7798 |
0.3848 USDT |
0.3804 USDT |
0.3996 USDT |
0.3887 USDT |
| 2022-07-28 |
0.4904 USDT |
89,511.5942 |
0.4004 USDT |
0.3695 USDT |
0.3764 USDT |
0.3764 USDT |
| 2022-07-27 |
0.8712 USDT |
18,706.9393 |
0.7690 USDT |
0.7327 USDT |
0.7469 USDT |
0.7338 USDT |
| 2022-07-26 |
0.9732 USDT |
18,022.4422 |
0.9916 USDT |
0.9407 USDT |
0.9782 USDT |
0.9744 USDT |
| 2022-07-25 |
0.7713 USDT |
21,231.1244 |
0.8275 USDT |
0.8148 USDT |
0.8394 USDT |
0.8569 USDT |
| 2022-07-24 |
0.7588 USDT |
27,634.7753 |
0.7284 USDT |
0.6445 USDT |
0.6996 USDT |
0.6942 USDT |
| 2022-07-23 |
0.8804 USDT |
22,300.8660 |
0.9061 USDT |
0.8959 USDT |
0.9024 USDT |
0.9024 USDT |
| 2022-07-22 |
0.8321 USDT |
24,360.1131 |
0.9140 USDT |
0.8494 USDT |
0.8927 USDT |
0.8834 USDT |
| 2022-07-21 |
0.9396 USDT |
15,835.1408 |
0.9378 USDT |
0.8870 USDT |
0.9077 USDT |
0.9074 USDT |
| 2022-07-20 |
0.8390 USDT |
31,494.5714 |
0.8370 USDT |
0.8204 USDT |
0.8577 USDT |
0.9464 USDT |
| 2022-07-19 |
0.9528 USDT |
20,451.9576 |
0.8271 USDT |
0.8013 USDT |
0.8318 USDT |
0.8213 USDT |
| 2022-07-18 |
1.1492 USDT |
20,485.9265 |
1.1724 USDT |
0.9944 USDT |
1.0763 USDT |
1.0233 USDT |
| 2022-07-17 |
1.3261 USDT |
14,810.0953 |
1.2838 USDT |
1.2025 USDT |
1.2750 USDT |
1.2676 USDT |