Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-05 |
0.0399 USDT |
137,340.9481 |
0.0386 USDT |
0.0385 USDT |
0.0390 USDT |
0.0388 USDT |
| 2023-05-04 |
0.0403 USDT |
89,234.6872 |
0.0418 USDT |
0.0416 USDT |
0.0420 USDT |
0.0419 USDT |
| 2023-05-03 |
0.0411 USDT |
252,472.9946 |
0.0420 USDT |
0.0382 USDT |
0.0388 USDT |
0.0386 USDT |
| 2023-05-02 |
0.0410 USDT |
158,924.5506 |
0.0408 USDT |
0.0395 USDT |
0.0399 USDT |
0.0399 USDT |
| 2023-05-01 |
0.0427 USDT |
134,428.3596 |
0.0440 USDT |
0.0423 USDT |
0.0426 USDT |
0.0423 USDT |
| 2023-04-30 |
0.0401 USDT |
233,865.6032 |
0.0391 USDT |
0.0390 USDT |
0.0394 USDT |
0.0406 USDT |
| 2023-04-29 |
0.0404 USDT |
81,725.2777 |
0.0402 USDT |
0.0395 USDT |
0.0399 USDT |
0.0399 USDT |
| 2023-04-28 |
0.0424 USDT |
114,752.4886 |
0.0418 USDT |
0.0414 USDT |
0.0417 USDT |
0.0414 USDT |
| 2023-04-27 |
0.0419 USDT |
242,864.0084 |
0.0425 USDT |
0.0413 USDT |
0.0426 USDT |
0.0423 USDT |
| 2023-04-26 |
0.0418 USDT |
908,384.9253 |
0.0376 USDT |
0.0375 USDT |
0.0432 USDT |
0.0426 USDT |
| 2023-04-25 |
0.0424 USDT |
207,406.3538 |
0.0431 USDT |
0.0406 USDT |
0.0412 USDT |
0.0406 USDT |
| 2023-04-24 |
0.0405 USDT |
240,765.1149 |
0.0404 USDT |
0.0398 USDT |
0.0411 USDT |
0.0414 USDT |
| 2023-04-23 |
0.0401 USDT |
297,018.6861 |
0.0407 USDT |
0.0404 USDT |
0.0414 USDT |
0.0419 USDT |
| 2023-04-22 |
0.0403 USDT |
206,061.0519 |
0.0385 USDT |
0.0381 USDT |
0.0388 USDT |
0.0386 USDT |
| 2023-04-21 |
0.0387 USDT |
476,854.4761 |
0.0375 USDT |
0.0373 USDT |
0.0386 USDT |
0.0418 USDT |
| 2023-04-20 |
0.0368 USDT |
529,852.2605 |
0.0375 USDT |
0.0373 USDT |
0.0392 USDT |
0.0390 USDT |
| 2023-04-19 |
0.0345 USDT |
385,004.2361 |
0.0351 USDT |
0.0348 USDT |
0.0355 USDT |
0.0376 USDT |
| 2023-04-18 |
0.0312 USDT |
149,325.4704 |
0.0316 USDT |
0.0307 USDT |
0.0309 USDT |
0.0307 USDT |
| 2023-04-17 |
0.0313 USDT |
103,044.2926 |
0.0321 USDT |
0.0316 USDT |
0.0319 USDT |
0.0320 USDT |
| 2023-04-16 |
0.0307 USDT |
277,650.0133 |
0.0296 USDT |
0.0289 USDT |
0.0297 USDT |
0.0295 USDT |
| 2023-04-15 |
0.0318 USDT |
167,750.7661 |
0.0312 USDT |
0.0307 USDT |
0.0314 USDT |
0.0314 USDT |
| 2023-04-14 |
0.0318 USDT |
232,645.6349 |
0.0336 USDT |
0.0313 USDT |
0.0316 USDT |
0.0315 USDT |
| 2023-04-13 |
0.0334 USDT |
125,813.4253 |
0.0327 USDT |
0.0326 USDT |
0.0329 USDT |
0.0327 USDT |
| 2023-04-12 |
0.0354 USDT |
134,493.9039 |
0.0350 USDT |
0.0342 USDT |
0.0348 USDT |
0.0346 USDT |
| 2023-04-11 |
0.0348 USDT |
272,720.9834 |
0.0341 USDT |
0.0333 USDT |
0.0344 USDT |
0.0340 USDT |
| 2023-04-10 |
0.0373 USDT |
303,619.4889 |
0.0362 USDT |
0.0349 USDT |
0.0357 USDT |
0.0356 USDT |
| 2023-04-09 |
0.0391 USDT |
140,820.9318 |
0.0394 USDT |
0.0378 USDT |
0.0381 USDT |
0.0380 USDT |
| 2023-04-08 |
0.0391 USDT |
125,866.7346 |
0.0400 USDT |
0.0394 USDT |
0.0398 USDT |
0.0395 USDT |
| 2023-04-07 |
0.0387 USDT |
127,586.8899 |
0.0390 USDT |
0.0388 USDT |
0.0393 USDT |
0.0394 USDT |
| 2023-04-06 |
0.0374 USDT |
175,745.9040 |
0.0368 USDT |
0.0368 USDT |
0.0375 USDT |
0.0378 USDT |
| 2023-04-05 |
0.0363 USDT |
278,182.4893 |
0.0374 USDT |
0.0362 USDT |
0.0368 USDT |
0.0369 USDT |
| 2023-04-04 |
0.0370 USDT |
149,669.9161 |
0.0369 USDT |
0.0360 USDT |
0.0366 USDT |
0.0361 USDT |
| 2023-04-03 |
0.0381 USDT |
743,767.0172 |
0.0372 USDT |
0.0352 USDT |
0.0365 USDT |
0.0368 USDT |
| 2023-04-02 |
0.0403 USDT |
247,096.3027 |
0.0415 USDT |
0.0415 USDT |
0.0419 USDT |
0.0417 USDT |
| 2023-04-01 |
0.0395 USDT |
223,199.0214 |
0.0390 USDT |
0.0372 USDT |
0.0384 USDT |
0.0383 USDT |
| 2023-03-31 |
0.0423 USDT |
161,685.6045 |
0.0410 USDT |
0.0403 USDT |
0.0409 USDT |
0.0404 USDT |
| 2023-03-30 |
0.0426 USDT |
145,374.3942 |
0.0451 USDT |
0.0436 USDT |
0.0446 USDT |
0.0437 USDT |
| 2023-03-29 |
0.0420 USDT |
208,741.2276 |
0.0417 USDT |
0.0409 USDT |
0.0413 USDT |
0.0414 USDT |
| 2023-03-28 |
0.0447 USDT |
272,211.4089 |
0.0440 USDT |
0.0430 USDT |
0.0442 USDT |
0.0443 USDT |
| 2023-03-27 |
0.0443 USDT |
181,674.1107 |
0.0461 USDT |
0.0455 USDT |
0.0458 USDT |
0.0457 USDT |
| 2023-03-26 |
0.0405 USDT |
194,962.7554 |
0.0411 USDT |
0.0404 USDT |
0.0409 USDT |
0.0404 USDT |
| 2023-03-25 |
0.0410 USDT |
328,494.4896 |
0.0402 USDT |
0.0400 USDT |
0.0411 USDT |
0.0408 USDT |
| 2023-03-24 |
0.0403 USDT |
619,981.3725 |
0.0413 USDT |
0.0410 USDT |
0.0426 USDT |
0.0429 USDT |
| 2023-03-23 |
0.0400 USDT |
358,652.4308 |
0.0387 USDT |
0.0385 USDT |
0.0398 USDT |
0.0391 USDT |
| 2023-03-22 |
0.0387 USDT |
1,224,559.5789 |
0.0387 USDT |
0.0375 USDT |
0.0413 USDT |
0.0436 USDT |
| 2023-03-21 |
0.0384 USDT |
478,137.5219 |
0.0362 USDT |
0.0354 USDT |
0.0363 USDT |
0.0354 USDT |
| 2023-03-20 |
0.0363 USDT |
803,984.9432 |
0.0371 USDT |
0.0366 USDT |
0.0383 USDT |
0.0384 USDT |
| 2023-03-19 |
0.0368 USDT |
696,500.9364 |
0.0359 USDT |
0.0344 USDT |
0.0355 USDT |
0.0360 USDT |
| 2023-03-18 |
0.0365 USDT |
392,656.6774 |
0.0376 USDT |
0.0368 USDT |
0.0377 USDT |
0.0373 USDT |
| 2023-03-17 |
0.0411 USDT |
424,590.1246 |
0.0398 USDT |
0.0374 USDT |
0.0383 USDT |
0.0377 USDT |