Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-15 |
0.0057 USDT |
1,765,223.3882 |
0.0055 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-06-14 |
0.0056 USDT |
4,052,799.9063 |
0.0055 USDT |
0.0055 USDT |
0.0058 USDT |
0.0062 USDT |
| 2024-06-13 |
0.0051 USDT |
2,266,833.8003 |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0056 USDT |
| 2024-06-12 |
0.0050 USDT |
4,334,451.0029 |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0049 USDT |
| 2024-06-11 |
0.0053 USDT |
2,048,099.7015 |
0.0056 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-06-10 |
0.0048 USDT |
2,014,547.1283 |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
0.0048 USDT |
| 2024-06-09 |
0.0049 USDT |
1,564,122.3956 |
0.0048 USDT |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-06-08 |
0.0048 USDT |
2,015,318.3978 |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-06-07 |
0.0044 USDT |
12,395,469.1449 |
0.0041 USDT |
0.0041 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-06-06 |
0.0045 USDT |
3,400,879.0000 |
0.0044 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-06-05 |
0.0049 USDT |
3,921,792.2673 |
0.0049 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-06-04 |
0.0054 USDT |
3,247,299.7227 |
0.0055 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-06-03 |
0.0056 USDT |
2,173,607.1932 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-06-02 |
0.0058 USDT |
1,605,500.4770 |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-06-01 |
0.0061 USDT |
813,101.6612 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-05-31 |
0.0062 USDT |
2,625,333.0251 |
0.0062 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-05-30 |
0.0062 USDT |
2,413,431.8990 |
0.0060 USDT |
0.0058 USDT |
0.0060 USDT |
0.0062 USDT |
| 2024-05-29 |
0.0065 USDT |
2,536,635.5568 |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0065 USDT |
| 2024-05-28 |
0.0066 USDT |
2,785,127.9327 |
0.0068 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-05-27 |
0.0059 USDT |
3,155,952.5464 |
0.0056 USDT |
0.0054 USDT |
0.0056 USDT |
0.0058 USDT |
| 2024-05-26 |
0.0062 USDT |
1,188,125.0659 |
0.0063 USDT |
0.0062 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-05-25 |
0.0063 USDT |
692,465.7348 |
0.0062 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-05-24 |
0.0068 USDT |
3,313,150.9739 |
0.0070 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-05-23 |
0.0069 USDT |
4,580,328.0177 |
0.0072 USDT |
0.0068 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-05-22 |
0.0069 USDT |
3,016,539.1248 |
0.0070 USDT |
0.0066 USDT |
0.0069 USDT |
0.0070 USDT |
| 2024-05-21 |
0.0066 USDT |
3,584,243.7992 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0067 USDT |
| 2024-05-20 |
0.0080 USDT |
4,100,193.6725 |
0.0080 USDT |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-05-19 |
0.0086 USDT |
2,279,574.3947 |
0.0083 USDT |
0.0081 USDT |
0.0083 USDT |
0.0084 USDT |
| 2024-05-18 |
0.0094 USDT |
653,517.9331 |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-05-17 |
0.0109 USDT |
2,100,476.2024 |
0.0105 USDT |
0.0099 USDT |
0.0104 USDT |
0.0106 USDT |
| 2024-05-16 |
0.0119 USDT |
998,819.7884 |
0.0128 USDT |
0.0124 USDT |
0.0126 USDT |
0.0127 USDT |
| 2024-05-15 |
0.0134 USDT |
1,762,413.6727 |
0.0128 USDT |
0.0111 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-05-14 |
0.0156 USDT |
848,685.1316 |
0.0154 USDT |
0.0151 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-05-13 |
0.0159 USDT |
901,268.0308 |
0.0147 USDT |
0.0146 USDT |
0.0151 USDT |
0.0154 USDT |
| 2024-05-12 |
0.0168 USDT |
467,433.4918 |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-05-11 |
0.0186 USDT |
584,712.7810 |
0.0180 USDT |
0.0173 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-05-10 |
0.0176 USDT |
1,753,323.8548 |
0.0168 USDT |
0.0167 USDT |
0.0170 USDT |
0.0194 USDT |
| 2024-05-09 |
0.0176 USDT |
1,318,622.8421 |
0.0179 USDT |
0.0172 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-05-08 |
0.0162 USDT |
1,936,221.6954 |
0.0159 USDT |
0.0157 USDT |
0.0163 USDT |
0.0177 USDT |
| 2024-05-07 |
0.0147 USDT |
1,478,357.3288 |
0.0142 USDT |
0.0134 USDT |
0.0142 USDT |
0.0146 USDT |
| 2024-05-06 |
0.0154 USDT |
1,107,232.0112 |
0.0152 USDT |
0.0147 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-05-05 |
0.0165 USDT |
965,872.8853 |
0.0164 USDT |
0.0155 USDT |
0.0160 USDT |
0.0161 USDT |
| 2024-05-04 |
0.0163 USDT |
610,748.4735 |
0.0166 USDT |
0.0160 USDT |
0.0163 USDT |
0.0164 USDT |
| 2024-05-03 |
0.0198 USDT |
752,008.3483 |
0.0182 USDT |
0.0180 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-05-02 |
0.0227 USDT |
1,249,998.1442 |
0.0219 USDT |
0.0206 USDT |
0.0213 USDT |
0.0212 USDT |
| 2024-05-01 |
0.0236 USDT |
2,052,513.4512 |
0.0257 USDT |
0.0213 USDT |
0.0243 USDT |
0.0233 USDT |
| 2024-04-30 |
0.0201 USDT |
1,449,388.2874 |
0.0220 USDT |
0.0206 USDT |
0.0216 USDT |
0.0212 USDT |
| 2024-04-29 |
0.0180 USDT |
1,075,155.5666 |
0.0193 USDT |
0.0177 USDT |
0.0181 USDT |
0.0182 USDT |
| 2024-04-28 |
0.0161 USDT |
659,583.5530 |
0.0160 USDT |
0.0157 USDT |
0.0160 USDT |
0.0170 USDT |
| 2024-04-27 |
0.0167 USDT |
1,146,651.1506 |
0.0167 USDT |
0.0159 USDT |
0.0167 USDT |
0.0168 USDT |