Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-15 |
1.0218 USDT |
3,420.4279 |
0.9973 USDT |
0.9807 USDT |
0.9898 USDT |
0.9895 USDT |
| 2022-01-14 |
1.0517 USDT |
3,478.1127 |
1.0244 USDT |
1.0172 USDT |
1.0304 USDT |
1.0301 USDT |
| 2022-01-13 |
1.0710 USDT |
3,631.9783 |
1.0946 USDT |
1.0946 USDT |
1.1071 USDT |
1.1154 USDT |
| 2022-01-12 |
1.1854 USDT |
5,526.5229 |
1.0828 USDT |
1.0589 USDT |
1.0811 USDT |
1.0779 USDT |
| 2022-01-11 |
1.2371 USDT |
23,998.7091 |
1.2216 USDT |
1.2010 USDT |
1.2234 USDT |
1.2103 USDT |
| 2022-01-10 |
1.2533 USDT |
8,020.0896 |
1.3468 USDT |
1.2867 USDT |
1.3290 USDT |
1.2979 USDT |
| 2022-01-09 |
1.1936 USDT |
9,044.4245 |
1.1866 USDT |
1.1389 USDT |
1.1599 USDT |
1.1528 USDT |
| 2022-01-08 |
1.1415 USDT |
10,850.0617 |
1.2937 USDT |
1.1754 USDT |
1.2055 USDT |
1.1986 USDT |
| 2022-01-07 |
1.0893 USDT |
8,273.4127 |
1.0946 USDT |
1.0850 USDT |
1.0999 USDT |
1.1100 USDT |
| 2022-01-06 |
1.0629 USDT |
8,489.8171 |
1.0252 USDT |
1.0117 USDT |
1.0316 USDT |
1.0202 USDT |
| 2022-01-05 |
0.8690 USDT |
11,843.6145 |
0.9624 USDT |
0.9466 USDT |
0.9977 USDT |
1.0503 USDT |
| 2022-01-04 |
0.8333 USDT |
13,171.0540 |
0.8535 USDT |
0.8370 USDT |
0.8550 USDT |
0.8579 USDT |
| 2022-01-03 |
0.7829 USDT |
12,003.5946 |
0.8134 USDT |
0.8104 USDT |
0.8298 USDT |
0.8128 USDT |
| 2022-01-02 |
0.7617 USDT |
11,956.1715 |
0.7710 USDT |
0.7563 USDT |
0.7675 USDT |
0.7601 USDT |
| 2022-01-01 |
0.8150 USDT |
12,690.3066 |
0.7815 USDT |
0.7733 USDT |
0.7875 USDT |
0.7873 USDT |
| 2021-12-31 |
0.8630 USDT |
11,286.5193 |
0.9211 USDT |
0.8488 USDT |
0.8625 USDT |
0.8537 USDT |
| 2021-12-30 |
0.8645 USDT |
12,144.1852 |
0.8697 USDT |
0.8584 USDT |
0.8778 USDT |
0.8594 USDT |
| 2021-12-29 |
0.8240 USDT |
14,206.1769 |
0.8357 USDT |
0.8155 USDT |
0.8390 USDT |
0.8487 USDT |