Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-11 |
0.4697 USDT |
21,152.6731 |
0.4608 USDT |
0.4537 USDT |
0.4605 USDT |
0.4561 USDT |
| 2021-11-10 |
0.4199 USDT |
34,393.4954 |
0.4280 USDT |
0.4236 USDT |
0.4754 USDT |
0.4820 USDT |
| 2021-11-09 |
0.4734 USDT |
26,372.3502 |
0.4158 USDT |
0.3876 USDT |
0.4165 USDT |
0.3876 USDT |
| 2021-11-08 |
0.6302 USDT |
18,563.5218 |
0.5786 USDT |
0.5660 USDT |
0.5862 USDT |
0.5767 USDT |
| 2021-11-07 |
0.7280 USDT |
12,825.4837 |
0.7054 USDT |
0.7010 USDT |
0.7085 USDT |
0.7025 USDT |
| 2021-11-06 |
0.7400 USDT |
17,041.3065 |
0.7645 USDT |
0.7457 USDT |
0.7493 USDT |
0.7472 USDT |
| 2021-11-05 |
0.7102 USDT |
15,467.6742 |
0.7108 USDT |
0.7037 USDT |
0.7146 USDT |
0.7192 USDT |
| 2021-11-04 |
0.7130 USDT |
9,592.5740 |
0.7255 USDT |
0.7226 USDT |
0.7310 USDT |
0.7327 USDT |
| 2021-11-03 |
0.7052 USDT |
14,948.0014 |
0.6763 USDT |
0.6645 USDT |
0.6763 USDT |
0.6749 USDT |
| 2021-11-02 |
0.7476 USDT |
14,913.4276 |
0.7114 USDT |
0.7114 USDT |
0.7239 USDT |
0.7382 USDT |
| 2021-11-01 |
0.7701 USDT |
10,514.5586 |
0.7717 USDT |
0.7690 USDT |
0.7841 USDT |
0.7801 USDT |
| 2021-10-31 |
0.7703 USDT |
13,243.0623 |
0.7371 USDT |
0.7296 USDT |
0.7411 USDT |
0.7428 USDT |
| 2021-10-30 |
0.7770 USDT |
12,496.0459 |
0.7877 USDT |
0.7821 USDT |
0.7992 USDT |
0.8110 USDT |
| 2021-10-29 |
0.8030 USDT |
9,950.2997 |
0.7745 USDT |
0.7652 USDT |
0.7747 USDT |
0.7671 USDT |
| 2021-10-28 |
0.8877 USDT |
10,538.3049 |
0.8022 USDT |
0.8006 USDT |
0.8255 USDT |
0.8270 USDT |
| 2021-10-27 |
0.8548 USDT |
11,263.3708 |
0.9387 USDT |
0.9227 USDT |
0.9421 USDT |
0.9600 USDT |
| 2021-10-26 |
0.7075 USDT |
15,505.7490 |
0.7056 USDT |
0.6890 USDT |
0.7195 USDT |
0.7310 USDT |
| 2021-10-25 |
0.7063 USDT |
9,966.9925 |
0.7186 USDT |
0.7019 USDT |
0.7096 USDT |
0.7068 USDT |
| 2021-10-24 |
0.7086 USDT |
13,618.9936 |
0.7272 USDT |
0.7171 USDT |
0.7273 USDT |
0.7183 USDT |
| 2021-10-23 |
0.6895 USDT |
12,918.3957 |
0.7018 USDT |
0.6888 USDT |
0.7002 USDT |
0.6963 USDT |
| 2021-10-22 |
0.6943 USDT |
11,641.8183 |
0.7117 USDT |
0.7092 USDT |
0.7179 USDT |
0.7192 USDT |
| 2021-10-21 |
0.6645 USDT |
12,853.7780 |
0.6932 USDT |
0.6814 USDT |
0.6973 USDT |
0.7052 USDT |
| 2021-10-20 |
0.7152 USDT |
14,055.1021 |
0.6406 USDT |
0.6394 USDT |
0.6537 USDT |
0.6508 USDT |
| 2021-10-19 |
0.7623 USDT |
8,848.3464 |
0.7700 USDT |
0.7418 USDT |
0.7611 USDT |
0.7439 USDT |
| 2021-10-18 |
0.7802 USDT |
10,872.5949 |
0.7958 USDT |
0.7740 USDT |
0.7862 USDT |
0.7844 USDT |
| 2021-10-17 |
0.7582 USDT |
15,979.2721 |
0.7826 USDT |
0.7809 USDT |
0.8026 USDT |
0.8047 USDT |
| 2021-10-16 |
0.7065 USDT |
13,381.1882 |
0.7171 USDT |
0.7164 USDT |
0.7296 USDT |
0.7254 USDT |
| 2021-10-15 |
0.7729 USDT |
12,434.8715 |
0.7111 USDT |
0.7085 USDT |
0.7403 USDT |
0.7432 USDT |
| 2021-10-14 |
0.8631 USDT |
10,883.4482 |
0.8653 USDT |
0.8558 USDT |
0.8718 USDT |
0.8630 USDT |
| 2021-10-13 |
0.9364 USDT |
10,484.6754 |
0.9109 USDT |
0.8873 USDT |
0.9029 USDT |
0.8950 USDT |
| 2021-10-12 |
0.9448 USDT |
7,201.7298 |
0.9258 USDT |
0.9178 USDT |
0.9295 USDT |
0.9262 USDT |
| 2021-10-11 |
0.8722 USDT |
8,430.5977 |
0.8986 USDT |
0.8750 USDT |
0.8999 USDT |
0.8950 USDT |
| 2021-10-10 |
0.8659 USDT |
14,706.6526 |
0.9051 USDT |
0.9051 USDT |
0.9388 USDT |
0.9373 USDT |
| 2021-10-09 |
0.8560 USDT |
5,375.5578 |
0.8256 USDT |
0.8229 USDT |
0.8335 USDT |
0.8319 USDT |
| 2021-10-08 |
0.8934 USDT |
7,575.0702 |
0.9276 USDT |
0.9046 USDT |
0.9199 USDT |
0.9052 USDT |
| 2021-10-07 |
0.8564 USDT |
9,282.6886 |
0.8587 USDT |
0.8559 USDT |
0.8851 USDT |
0.8791 USDT |
| 2021-10-06 |
0.9446 USDT |
8,863.9821 |
0.8568 USDT |
0.8453 USDT |
0.8687 USDT |
0.8489 USDT |
| 2021-10-05 |
1.1358 USDT |
11,313.9656 |
1.0144 USDT |
0.9650 USDT |
0.9839 USDT |
0.9765 USDT |
| 2021-10-04 |
1.2630 USDT |
6,354.1269 |
1.2689 USDT |
1.2142 USDT |
1.2886 USDT |
1.2509 USDT |
| 2021-10-03 |
1.1979 USDT |
8,153.1423 |
1.1167 USDT |
1.1109 USDT |
1.1401 USDT |
1.1347 USDT |
| 2021-10-02 |
1.3070 USDT |
4,822.4520 |
1.2327 USDT |
1.2170 USDT |
1.2326 USDT |
1.2204 USDT |
| 2021-10-01 |
1.5035 USDT |
6,029.7777 |
1.3640 USDT |
1.3280 USDT |
1.3656 USDT |
1.3695 USDT |
| 2021-09-30 |
1.7799 USDT |
4,202.0438 |
1.7709 USDT |
1.7074 USDT |
1.7377 USDT |
1.7377 USDT |
| 2021-09-29 |
1.9365 USDT |
3,870.6876 |
2.0464 USDT |
1.9676 USDT |
2.0412 USDT |
1.9720 USDT |
| 2021-09-28 |
1.9225 USDT |
4,615.7104 |
1.9358 USDT |
1.9347 USDT |
2.0128 USDT |
2.0755 USDT |
| 2021-09-27 |
1.7774 USDT |
6,891.0832 |
1.8720 USDT |
1.7707 USDT |
1.8255 USDT |
1.9259 USDT |
| 2021-09-26 |
1.7713 USDT |
6,129.7488 |
1.7090 USDT |
1.6874 USDT |
1.7152 USDT |
1.7177 USDT |
| 2021-09-25 |
1.7243 USDT |
6,715.0944 |
1.6925 USDT |
1.6860 USDT |
1.7101 USDT |
1.7089 USDT |
| 2021-09-24 |
1.7340 USDT |
8,414.9684 |
1.8251 USDT |
1.6882 USDT |
1.7161 USDT |
1.7144 USDT |
| 2021-09-23 |
1.5138 USDT |
5,299.9570 |
1.4380 USDT |
1.4330 USDT |
1.4729 USDT |
1.4799 USDT |