Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-28 |
0.0016 USDT |
20,841,624.4636 |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
| 2023-06-27 |
0.0018 USDT |
16,910,166.6644 |
0.0017 USDT |
0.0015 USDT |
0.0016 USDT |
0.0016 USDT |
| 2023-06-26 |
0.0024 USDT |
23,711,416.9836 |
0.0018 USDT |
0.0017 USDT |
0.0019 USDT |
0.0019 USDT |
| 2023-06-25 |
0.0029 USDT |
12,679,926.0919 |
0.0034 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2023-06-24 |
0.0037 USDT |
26,097,278.6432 |
0.0039 USDT |
0.0023 USDT |
0.0032 USDT |
0.0026 USDT |
| 2023-06-23 |
0.0064 USDT |
9,630,479.6718 |
0.0047 USDT |
0.0043 USDT |
0.0046 USDT |
0.0051 USDT |
| 2023-06-22 |
0.0120 USDT |
1,497,272.5749 |
0.0126 USDT |
0.0120 USDT |
0.0124 USDT |
0.0126 USDT |
| 2023-06-21 |
0.0150 USDT |
4,563,762.8959 |
0.0139 USDT |
0.0117 USDT |
0.0130 USDT |
0.0132 USDT |
| 2023-06-20 |
0.0274 USDT |
457,349.3255 |
0.0259 USDT |
0.0251 USDT |
0.0261 USDT |
0.0264 USDT |
| 2023-06-19 |
0.0283 USDT |
238,589.3065 |
0.0291 USDT |
0.0280 USDT |
0.0283 USDT |
0.0283 USDT |
| 2023-06-18 |
0.0276 USDT |
347,178.7524 |
0.0275 USDT |
0.0274 USDT |
0.0278 USDT |
0.0277 USDT |
| 2023-06-17 |
0.0276 USDT |
179,637.8696 |
0.0284 USDT |
0.0279 USDT |
0.0283 USDT |
0.0281 USDT |
| 2023-06-16 |
0.0295 USDT |
481,810.5188 |
0.0299 USDT |
0.0263 USDT |
0.0271 USDT |
0.0267 USDT |
| 2023-06-15 |
0.0311 USDT |
220,448.1379 |
0.0301 USDT |
0.0297 USDT |
0.0301 USDT |
0.0300 USDT |
| 2023-06-14 |
0.0307 USDT |
787,771.4206 |
0.0296 USDT |
0.0293 USDT |
0.0304 USDT |
0.0331 USDT |
| 2023-06-13 |
0.0303 USDT |
299,077.5376 |
0.0306 USDT |
0.0288 USDT |
0.0294 USDT |
0.0294 USDT |
| 2023-06-12 |
0.0326 USDT |
283,061.1052 |
0.0331 USDT |
0.0326 USDT |
0.0331 USDT |
0.0328 USDT |
| 2023-06-11 |
0.0325 USDT |
255,780.9802 |
0.0321 USDT |
0.0316 USDT |
0.0323 USDT |
0.0320 USDT |
| 2023-06-10 |
0.0443 USDT |
274,068.4820 |
0.0327 USDT |
0.0313 USDT |
0.0317 USDT |
0.0318 USDT |
| 2023-06-09 |
0.0347 USDT |
137,490.2015 |
0.0354 USDT |
0.0346 USDT |
0.0351 USDT |
0.0350 USDT |
| 2023-06-08 |
0.0344 USDT |
94,070.9348 |
0.0341 USDT |
0.0339 USDT |
0.0342 USDT |
0.0341 USDT |
| 2023-06-07 |
0.0334 USDT |
206,795.5148 |
0.0347 USDT |
0.0342 USDT |
0.0347 USDT |
0.0350 USDT |
| 2023-06-06 |
0.0361 USDT |
329,483.5112 |
0.0332 USDT |
0.0317 USDT |
0.0332 USDT |
0.0318 USDT |
| 2023-06-05 |
0.0385 USDT |
130,533.2023 |
0.0411 USDT |
0.0409 USDT |
0.0415 USDT |
0.0414 USDT |
| 2023-06-04 |
0.0340 USDT |
77,351.2571 |
0.0337 USDT |
0.0332 USDT |
0.0336 USDT |
0.0333 USDT |
| 2023-06-03 |
0.0352 USDT |
73,469.0921 |
0.0351 USDT |
0.0349 USDT |
0.0350 USDT |
0.0350 USDT |
| 2023-06-02 |
0.0358 USDT |
77,062.5268 |
0.0357 USDT |
0.0350 USDT |
0.0351 USDT |
0.0350 USDT |
| 2023-06-01 |
0.0370 USDT |
87,987.4384 |
0.0366 USDT |
0.0364 USDT |
0.0365 USDT |
0.0365 USDT |
| 2023-05-31 |
0.0370 USDT |
48,504.9570 |
0.0374 USDT |
0.0370 USDT |
0.0372 USDT |
0.0370 USDT |
| 2023-05-30 |
0.0353 USDT |
64,901.4162 |
0.0355 USDT |
0.0351 USDT |
0.0355 USDT |
0.0358 USDT |
| 2023-05-29 |
0.0342 USDT |
82,806.2896 |
0.0347 USDT |
0.0345 USDT |
0.0350 USDT |
0.0350 USDT |
| 2023-05-28 |
0.0354 USDT |
209,689.9496 |
0.0358 USDT |
0.0335 USDT |
0.0341 USDT |
0.0339 USDT |
| 2023-05-27 |
0.0371 USDT |
69,012.2257 |
0.0372 USDT |
0.0363 USDT |
0.0367 USDT |
0.0367 USDT |
| 2023-05-26 |
0.0376 USDT |
84,496.6775 |
0.0372 USDT |
0.0365 USDT |
0.0368 USDT |
0.0367 USDT |
| 2023-05-25 |
0.0390 USDT |
96,034.0827 |
0.0386 USDT |
0.0379 USDT |
0.0385 USDT |
0.0384 USDT |
| 2023-05-24 |
0.0386 USDT |
135,950.0400 |
0.0382 USDT |
0.0379 USDT |
0.0383 USDT |
0.0382 USDT |
| 2023-05-23 |
0.0364 USDT |
102,614.9262 |
0.0367 USDT |
0.0365 USDT |
0.0367 USDT |
0.0366 USDT |
| 2023-05-22 |
0.0381 USDT |
69,738.1103 |
0.0377 USDT |
0.0371 USDT |
0.0374 USDT |
0.0375 USDT |
| 2023-05-21 |
0.0371 USDT |
123,851.4605 |
0.0373 USDT |
0.0373 USDT |
0.0378 USDT |
0.0377 USDT |
| 2023-05-20 |
0.0367 USDT |
85,258.2515 |
0.0361 USDT |
0.0360 USDT |
0.0362 USDT |
0.0361 USDT |
| 2023-05-19 |
0.0371 USDT |
71,203.8204 |
0.0372 USDT |
0.0368 USDT |
0.0369 USDT |
0.0369 USDT |
| 2023-05-18 |
0.0367 USDT |
317,270.8709 |
0.0362 USDT |
0.0360 USDT |
0.0390 USDT |
0.0388 USDT |
| 2023-05-17 |
0.0359 USDT |
148,881.7581 |
0.0350 USDT |
0.0343 USDT |
0.0350 USDT |
0.0348 USDT |
| 2023-05-16 |
0.0377 USDT |
107,961.3204 |
0.0362 USDT |
0.0359 USDT |
0.0362 USDT |
0.0362 USDT |
| 2023-05-15 |
0.0365 USDT |
183,568.6445 |
0.0367 USDT |
0.0362 USDT |
0.0368 USDT |
0.0372 USDT |
| 2023-05-14 |
0.0403 USDT |
109,110.6177 |
0.0399 USDT |
0.0392 USDT |
0.0394 USDT |
0.0393 USDT |
| 2023-05-13 |
0.0411 USDT |
126,313.4611 |
0.0415 USDT |
0.0410 USDT |
0.0415 USDT |
0.0415 USDT |
| 2023-05-12 |
0.0410 USDT |
302,176.4533 |
0.0409 USDT |
0.0393 USDT |
0.0399 USDT |
0.0397 USDT |
| 2023-05-11 |
0.0419 USDT |
198,923.8097 |
0.0437 USDT |
0.0420 USDT |
0.0426 USDT |
0.0421 USDT |
| 2023-05-10 |
0.0377 USDT |
620,866.1621 |
0.0383 USDT |
0.0380 USDT |
0.0390 USDT |
0.0390 USDT |