Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.3577 USDT |
88,478.0460 |
0.3622 USDT |
0.3526 USDT |
0.3584 USDT |
0.3925 USDT |
| 2024-02-28 |
0.4153 USDT |
84,916.4164 |
0.4078 USDT |
0.4039 USDT |
0.4237 USDT |
0.4125 USDT |
| 2024-02-27 |
0.4241 USDT |
31,011.2705 |
0.4308 USDT |
0.4132 USDT |
0.4327 USDT |
0.4329 USDT |
| 2024-02-26 |
0.6080 USDT |
22,427.0589 |
0.6164 USDT |
0.5630 USDT |
0.5842 USDT |
0.5698 USDT |
| 2024-02-25 |
0.6034 USDT |
17,400.1496 |
0.6088 USDT |
0.5880 USDT |
0.5994 USDT |
0.5984 USDT |
| 2024-02-24 |
0.6160 USDT |
8,116.7094 |
0.6152 USDT |
0.6012 USDT |
0.6117 USDT |
0.6064 USDT |
| 2024-02-23 |
0.6463 USDT |
21,942.7903 |
0.6379 USDT |
0.6164 USDT |
0.6296 USDT |
0.6242 USDT |
| 2024-02-22 |
0.6514 USDT |
16,995.1792 |
0.6431 USDT |
0.6263 USDT |
0.6486 USDT |
0.6674 USDT |
| 2024-02-21 |
0.6664 USDT |
22,421.3730 |
0.6915 USDT |
0.6648 USDT |
0.6828 USDT |
0.6836 USDT |
| 2024-02-20 |
0.6324 USDT |
14,763.4693 |
0.6832 USDT |
0.6403 USDT |
0.6481 USDT |
0.6440 USDT |
| 2024-02-19 |
0.6188 USDT |
10,905.1353 |
0.6243 USDT |
0.6069 USDT |
0.6170 USDT |
0.6099 USDT |
| 2024-02-18 |
0.6326 USDT |
11,392.4966 |
0.6222 USDT |
0.6053 USDT |
0.6176 USDT |
0.6176 USDT |
| 2024-02-17 |
0.6424 USDT |
10,289.6192 |
0.6599 USDT |
0.6339 USDT |
0.6455 USDT |
0.6413 USDT |
| 2024-02-16 |
0.6196 USDT |
14,615.0596 |
0.6033 USDT |
0.5898 USDT |
0.5947 USDT |
0.5964 USDT |
| 2024-02-15 |
0.6079 USDT |
23,566.8301 |
0.6426 USDT |
0.6124 USDT |
0.6293 USDT |
0.6217 USDT |
| 2024-02-14 |
0.5785 USDT |
14,120.9288 |
0.5700 USDT |
0.5648 USDT |
0.5795 USDT |
0.5785 USDT |
| 2024-02-13 |
0.6075 USDT |
16,087.5793 |
0.6583 USDT |
0.6364 USDT |
0.6450 USDT |
0.6471 USDT |
| 2024-02-12 |
0.5993 USDT |
37,464.0290 |
0.5626 USDT |
0.5455 USDT |
0.5761 USDT |
0.5737 USDT |
| 2024-02-11 |
0.6617 USDT |
44,380.7184 |
0.6153 USDT |
0.5744 USDT |
0.5979 USDT |
0.6084 USDT |
| 2024-02-10 |
0.8924 USDT |
5,384.3319 |
0.9097 USDT |
0.8792 USDT |
0.8887 USDT |
0.8894 USDT |
| 2024-02-09 |
0.8773 USDT |
11,148.6030 |
0.8599 USDT |
0.8416 USDT |
0.8578 USDT |
0.8596 USDT |
| 2024-02-08 |
0.9575 USDT |
12,315.5052 |
0.9576 USDT |
0.9218 USDT |
0.9366 USDT |
0.9297 USDT |
| 2024-02-07 |
1.0244 USDT |
7,020.8175 |
1.0173 USDT |
0.9709 USDT |
0.9773 USDT |
0.9765 USDT |
| 2024-02-06 |
1.0369 USDT |
4,251.1618 |
1.0432 USDT |
1.0239 USDT |
1.0342 USDT |
1.0381 USDT |
| 2024-02-05 |
1.0379 USDT |
6,779.2846 |
1.0143 USDT |
1.0101 USDT |
1.0258 USDT |
1.0425 USDT |
| 2024-02-04 |
0.9860 USDT |
9,361.8066 |
0.9794 USDT |
0.9760 USDT |
1.0258 USDT |
1.0242 USDT |
| 2024-02-03 |
1.0017 USDT |
5,690.0398 |
0.9956 USDT |
0.9942 USDT |
1.0140 USDT |
1.0178 USDT |
| 2024-02-02 |
1.0400 USDT |
4,102.0181 |
1.0560 USDT |
1.0419 USDT |
1.0437 USDT |
1.0423 USDT |
| 2024-02-01 |
1.0684 USDT |
5,841.6474 |
1.0462 USDT |
1.0283 USDT |
1.0418 USDT |
1.0357 USDT |
| 2024-01-31 |
1.0426 USDT |
12,763.3758 |
1.0645 USDT |
1.0120 USDT |
1.0259 USDT |
1.0292 USDT |
| 2024-01-30 |
0.9836 USDT |
11,492.2587 |
1.0044 USDT |
0.9560 USDT |
0.9793 USDT |
0.9821 USDT |
| 2024-01-29 |
1.0420 USDT |
11,555.4092 |
1.0692 USDT |
0.9931 USDT |
1.0077 USDT |
1.0017 USDT |
| 2024-01-28 |
0.9972 USDT |
11,660.6536 |
1.0412 USDT |
1.0181 USDT |
1.0412 USDT |
1.0464 USDT |
| 2024-01-27 |
0.9817 USDT |
8,004.6231 |
0.9698 USDT |
0.9523 USDT |
0.9624 USDT |
0.9564 USDT |
| 2024-01-26 |
1.0312 USDT |
7,232.8292 |
0.9922 USDT |
0.9779 USDT |
0.9947 USDT |
0.9924 USDT |
| 2024-01-25 |
1.0684 USDT |
17,384.6636 |
1.0633 USDT |
1.0337 USDT |
1.0558 USDT |
1.0504 USDT |
| 2024-01-24 |
1.1190 USDT |
10,296.4579 |
1.0871 USDT |
1.0583 USDT |
1.0750 USDT |
1.0710 USDT |
| 2024-01-23 |
1.1930 USDT |
13,139.5181 |
1.2140 USDT |
1.1828 USDT |
1.2203 USDT |
1.2542 USDT |
| 2024-01-22 |
1.1084 USDT |
16,315.2720 |
1.1093 USDT |
1.0805 USDT |
1.1090 USDT |
1.1035 USDT |
| 2024-01-21 |
1.0468 USDT |
7,436.0853 |
1.0286 USDT |
1.0212 USDT |
1.0485 USDT |
1.0477 USDT |
| 2024-01-20 |
1.0950 USDT |
8,829.9520 |
1.0784 USDT |
1.0577 USDT |
1.0710 USDT |
1.0577 USDT |
| 2024-01-19 |
1.1388 USDT |
8,924.7437 |
1.1612 USDT |
1.0946 USDT |
1.1181 USDT |
1.1082 USDT |
| 2024-01-18 |
1.0529 USDT |
21,019.9528 |
1.0561 USDT |
1.0292 USDT |
1.0507 USDT |
1.1016 USDT |
| 2024-01-17 |
0.9893 USDT |
10,754.2998 |
1.0307 USDT |
1.0025 USDT |
1.0155 USDT |
1.0182 USDT |
| 2024-01-16 |
0.9205 USDT |
9,932.4413 |
0.9160 USDT |
0.8812 USDT |
0.8978 USDT |
0.9214 USDT |
| 2024-01-15 |
0.9397 USDT |
9,809.8192 |
0.9311 USDT |
0.9179 USDT |
0.9362 USDT |
0.9565 USDT |
| 2024-01-14 |
0.9194 USDT |
21,503.0001 |
0.9216 USDT |
0.9122 USDT |
0.9315 USDT |
0.9560 USDT |
| 2024-01-13 |
0.9000 USDT |
17,296.7528 |
0.9352 USDT |
0.9021 USDT |
0.9359 USDT |
0.9328 USDT |
| 2024-01-12 |
0.7236 USDT |
36,694.8825 |
0.8130 USDT |
0.8069 USDT |
0.8289 USDT |
0.8847 USDT |
| 2024-01-11 |
0.8470 USDT |
39,276.8120 |
0.8318 USDT |
0.7231 USDT |
0.7617 USDT |
0.8000 USDT |