Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
1.5252 USDT |
8,911.8423 |
1.4285 USDT |
1.3878 USDT |
1.4224 USDT |
1.4157 USDT |
| 2022-07-15 |
1.6388 USDT |
8,815.9978 |
1.5484 USDT |
1.5202 USDT |
1.5613 USDT |
1.5563 USDT |
| 2022-07-14 |
1.8118 USDT |
4,688.9451 |
1.6940 USDT |
1.6716 USDT |
1.7204 USDT |
1.7516 USDT |
| 2022-07-13 |
2.0029 USDT |
3,779.9803 |
1.9116 USDT |
1.8566 USDT |
1.8873 USDT |
1.8850 USDT |
| 2022-07-12 |
1.9589 USDT |
5,873.3194 |
1.9124 USDT |
1.9124 USDT |
1.9921 USDT |
2.0471 USDT |
| 2022-07-11 |
1.7468 USDT |
7,961.5018 |
1.7760 USDT |
1.7682 USDT |
1.8136 USDT |
2.0012 USDT |
| 2022-07-10 |
1.5491 USDT |
6,347.9830 |
1.5866 USDT |
1.5406 USDT |
1.5877 USDT |
1.6295 USDT |
| 2022-07-09 |
1.4905 USDT |
8,083.7129 |
1.4920 USDT |
1.3765 USDT |
1.4346 USDT |
1.4396 USDT |
| 2022-07-08 |
1.5087 USDT |
9,056.1246 |
1.5232 USDT |
1.4737 USDT |
1.5126 USDT |
1.4843 USDT |
| 2022-07-07 |
1.6416 USDT |
7,181.3443 |
1.5506 USDT |
1.4922 USDT |
1.5311 USDT |
1.4942 USDT |
| 2022-07-06 |
1.7904 USDT |
7,663.2119 |
1.7852 USDT |
1.7243 USDT |
1.7651 USDT |
1.7556 USDT |
| 2022-07-05 |
1.7794 USDT |
7,722.4789 |
1.9220 USDT |
1.7131 USDT |
1.7806 USDT |
1.7261 USDT |
| 2022-07-04 |
1.8095 USDT |
5,279.5784 |
1.7042 USDT |
1.6853 USDT |
1.7187 USDT |
1.7348 USDT |
| 2022-07-03 |
1.8976 USDT |
8,527.8100 |
1.8586 USDT |
1.7563 USDT |
1.8073 USDT |
1.7971 USDT |
| 2022-07-02 |
2.0060 USDT |
6,412.1882 |
1.8619 USDT |
1.7926 USDT |
1.8432 USDT |
1.8262 USDT |
| 2022-07-01 |
2.1193 USDT |
6,579.2469 |
2.0683 USDT |
2.0068 USDT |
2.0859 USDT |
2.0694 USDT |
| 2022-06-30 |
2.1753 USDT |
9,522.3772 |
2.2750 USDT |
2.2081 USDT |
2.2698 USDT |
2.3439 USDT |
| 2022-06-29 |
2.0312 USDT |
7,613.0924 |
1.9665 USDT |
1.8479 USDT |
1.9196 USDT |
1.9704 USDT |
| 2022-06-28 |
1.8377 USDT |
7,567.1549 |
2.0134 USDT |
1.9487 USDT |
1.9825 USDT |
2.1249 USDT |
| 2022-06-27 |
1.6586 USDT |
7,868.1330 |
1.7558 USDT |
1.6750 USDT |
1.7353 USDT |
1.7333 USDT |
| 2022-06-26 |
1.5605 USDT |
10,777.4326 |
1.5574 USDT |
1.5212 USDT |
1.5730 USDT |
1.5518 USDT |
| 2022-06-25 |
1.7184 USDT |
8,518.5271 |
1.6711 USDT |
1.6204 USDT |
1.6970 USDT |
1.6345 USDT |
| 2022-06-24 |
1.5877 USDT |
8,896.2372 |
1.6597 USDT |
1.5482 USDT |
1.5996 USDT |
1.5825 USDT |
| 2022-06-23 |
1.6987 USDT |
8,942.1707 |
1.6590 USDT |
1.5963 USDT |
1.6675 USDT |
1.6415 USDT |
| 2022-06-22 |
1.7432 USDT |
9,666.3658 |
1.7604 USDT |
1.7229 USDT |
1.7691 USDT |
1.8346 USDT |
| 2022-06-21 |
1.6500 USDT |
11,682.7115 |
1.5807 USDT |
1.5491 USDT |
1.6279 USDT |
1.6367 USDT |
| 2022-06-20 |
1.6554 USDT |
16,067.5008 |
1.6425 USDT |
1.5387 USDT |
1.6141 USDT |
1.7091 USDT |
| 2022-06-19 |
1.8344 USDT |
16,017.1155 |
1.6238 USDT |
1.6123 USDT |
1.6914 USDT |
1.7050 USDT |
| 2022-06-18 |
2.0037 USDT |
23,781.2775 |
2.0365 USDT |
1.8295 USDT |
1.9546 USDT |
1.8917 USDT |
| 2022-06-17 |
2.3463 USDT |
13,352.6764 |
2.0459 USDT |
1.8834 USDT |
2.0051 USDT |
2.0075 USDT |
| 2022-06-16 |
2.2475 USDT |
10,820.8134 |
2.5129 USDT |
2.4378 USDT |
2.5746 USDT |
2.7976 USDT |
| 2022-06-15 |
2.2671 USDT |
20,388.8850 |
2.0978 USDT |
1.7529 USDT |
1.8404 USDT |
1.8111 USDT |
| 2022-06-14 |
2.1087 USDT |
13,732.4604 |
2.1167 USDT |
1.9902 USDT |
2.1983 USDT |
2.0277 USDT |
| 2022-06-13 |
1.9165 USDT |
16,075.2542 |
1.9837 USDT |
1.7839 USDT |
1.9837 USDT |
2.2483 USDT |
| 2022-06-12 |
1.3984 USDT |
13,623.2454 |
1.3755 USDT |
1.3379 USDT |
1.3765 USDT |
1.3942 USDT |
| 2022-06-11 |
1.2199 USDT |
14,056.2786 |
1.2780 USDT |
1.2192 USDT |
1.2807 USDT |
1.3311 USDT |
| 2022-06-10 |
1.0504 USDT |
10,045.6004 |
1.1059 USDT |
1.0690 USDT |
1.0850 USDT |
1.0705 USDT |
| 2022-06-09 |
0.9670 USDT |
10,569.8457 |
1.0131 USDT |
0.9767 USDT |
1.0050 USDT |
0.9848 USDT |
| 2022-06-08 |
0.9277 USDT |
13,322.0625 |
0.9531 USDT |
0.9388 USDT |
0.9437 USDT |
0.9432 USDT |
| 2022-06-07 |
0.9533 USDT |
23,418.0710 |
0.8254 USDT |
0.8183 USDT |
0.8605 USDT |
0.8983 USDT |
| 2022-06-06 |
0.8773 USDT |
11,555.4021 |
0.9088 USDT |
0.8664 USDT |
0.8840 USDT |
0.8725 USDT |
| 2022-06-05 |
0.8863 USDT |
22,570.7482 |
0.9605 USDT |
0.9127 USDT |
0.9304 USDT |
0.9500 USDT |
| 2022-06-04 |
0.9056 USDT |
6,420.7641 |
0.8543 USDT |
0.8302 USDT |
0.8469 USDT |
0.8446 USDT |
| 2022-06-03 |
0.9071 USDT |
9,394.2126 |
0.9469 USDT |
0.9394 USDT |
0.9558 USDT |
0.9423 USDT |
| 2022-06-02 |
0.9142 USDT |
15,912.5942 |
0.8858 USDT |
0.8583 USDT |
0.8911 USDT |
0.8631 USDT |
| 2022-06-01 |
0.7710 USDT |
19,419.3575 |
0.8588 USDT |
0.8574 USDT |
0.9080 USDT |
0.9080 USDT |
| 2022-05-31 |
0.7967 USDT |
19,631.6986 |
0.8066 USDT |
0.7161 USDT |
0.7373 USDT |
0.7161 USDT |
| 2022-05-30 |
0.9215 USDT |
25,293.5427 |
0.9094 USDT |
0.7855 USDT |
0.8450 USDT |
0.8318 USDT |
| 2022-05-29 |
1.0720 USDT |
12,110.2557 |
1.0306 USDT |
0.9734 USDT |
1.0105 USDT |
0.9895 USDT |
| 2022-05-28 |
1.1650 USDT |
6,738.8198 |
1.1225 USDT |
1.1042 USDT |
1.1300 USDT |
1.1237 USDT |