Identifier on DigiFinex: bch3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-16 |
0.0489 USDT |
412,742.0807 |
0.0463 USDT |
0.0441 USDT |
0.0460 USDT |
0.0452 USDT |
| 2023-03-15 |
0.0487 USDT |
293,072.0847 |
0.0522 USDT |
0.0520 USDT |
0.0537 USDT |
0.0533 USDT |
| 2023-03-14 |
0.0467 USDT |
554,443.8365 |
0.0453 USDT |
0.0449 USDT |
0.0466 USDT |
0.0457 USDT |
| 2023-03-13 |
0.0578 USDT |
282,027.6011 |
0.0519 USDT |
0.0507 USDT |
0.0520 USDT |
0.0519 USDT |
| 2023-03-12 |
0.0703 USDT |
240,717.3771 |
0.0670 USDT |
0.0604 USDT |
0.0628 USDT |
0.0612 USDT |
| 2023-03-11 |
0.0795 USDT |
143,439.0777 |
0.0795 USDT |
0.0738 USDT |
0.0757 USDT |
0.0755 USDT |
| 2023-03-10 |
0.0901 USDT |
125,470.3265 |
0.0809 USDT |
0.0785 USDT |
0.0792 USDT |
0.0791 USDT |
| 2023-03-09 |
0.0810 USDT |
240,740.5042 |
0.0803 USDT |
0.0799 USDT |
0.0809 USDT |
0.0961 USDT |
| 2023-03-08 |
0.0744 USDT |
150,977.9237 |
0.0763 USDT |
0.0737 USDT |
0.0767 USDT |
0.0826 USDT |
| 2023-03-07 |
0.0685 USDT |
143,104.6400 |
0.0692 USDT |
0.0681 USDT |
0.0696 USDT |
0.0709 USDT |
| 2023-03-06 |
0.0681 USDT |
67,205.5428 |
0.0672 USDT |
0.0666 USDT |
0.0673 USDT |
0.0676 USDT |
| 2023-03-05 |
0.0658 USDT |
73,994.0966 |
0.0662 USDT |
0.0657 USDT |
0.0667 USDT |
0.0667 USDT |
| 2023-03-04 |
0.0659 USDT |
212,835.7028 |
0.0657 USDT |
0.0655 USDT |
0.0675 USDT |
0.0673 USDT |
| 2023-03-03 |
0.0724 USDT |
82,399.9571 |
0.0657 USDT |
0.0651 USDT |
0.0659 USDT |
0.0658 USDT |
| 2023-03-02 |
0.0652 USDT |
75,287.3923 |
0.0655 USDT |
0.0649 USDT |
0.0659 USDT |
0.0655 USDT |
| 2023-03-01 |
0.0630 USDT |
101,172.4857 |
0.0625 USDT |
0.0622 USDT |
0.0625 USDT |
0.0625 USDT |
| 2023-02-28 |
0.0658 USDT |
184,190.7971 |
0.0637 USDT |
0.0628 USDT |
0.0644 USDT |
0.0654 USDT |
| 2023-02-27 |
0.0650 USDT |
82,278.6251 |
0.0673 USDT |
0.0663 USDT |
0.0673 USDT |
0.0673 USDT |
| 2023-02-26 |
0.0676 USDT |
139,514.7812 |
0.0669 USDT |
0.0628 USDT |
0.0643 USDT |
0.0638 USDT |
| 2023-02-25 |
0.0703 USDT |
272,387.3400 |
0.0679 USDT |
0.0673 USDT |
0.0706 USDT |
0.0730 USDT |
| 2023-02-24 |
0.0689 USDT |
192,807.5517 |
0.0714 USDT |
0.0699 USDT |
0.0714 USDT |
0.0705 USDT |
| 2023-02-23 |
0.0648 USDT |
133,433.5672 |
0.0678 USDT |
0.0657 USDT |
0.0666 USDT |
0.0693 USDT |
| 2023-02-22 |
0.0651 USDT |
140,422.1986 |
0.0677 USDT |
0.0647 USDT |
0.0656 USDT |
0.0649 USDT |
| 2023-02-21 |
0.0563 USDT |
205,720.4918 |
0.0579 USDT |
0.0575 USDT |
0.0596 USDT |
0.0603 USDT |
| 2023-02-20 |
0.0645 USDT |
134,810.7993 |
0.0621 USDT |
0.0621 USDT |
0.0635 USDT |
0.0630 USDT |
| 2023-02-19 |
0.0733 USDT |
127,336.3768 |
0.0748 USDT |
0.0734 USDT |
0.0748 USDT |
0.0745 USDT |
| 2023-02-18 |
0.0774 USDT |
110,468.4329 |
0.0753 USDT |
0.0746 USDT |
0.0762 USDT |
0.0765 USDT |
| 2023-02-17 |
0.0859 USDT |
122,685.2533 |
0.0802 USDT |
0.0785 USDT |
0.0807 USDT |
0.0806 USDT |
| 2023-02-16 |
0.0805 USDT |
133,035.7142 |
0.0793 USDT |
0.0789 USDT |
0.0807 USDT |
0.0866 USDT |
| 2023-02-15 |
0.0932 USDT |
180,561.4075 |
0.0952 USDT |
0.0803 USDT |
0.0826 USDT |
0.0812 USDT |
| 2023-02-14 |
0.1013 USDT |
73,366.9499 |
0.1006 USDT |
0.0954 USDT |
0.0974 USDT |
0.0979 USDT |
| 2023-02-13 |
0.1087 USDT |
76,120.9799 |
0.1116 USDT |
0.1054 USDT |
0.1067 USDT |
0.1068 USDT |
| 2023-02-12 |
0.1031 USDT |
116,366.4011 |
0.1002 USDT |
0.0995 USDT |
0.1017 USDT |
0.1082 USDT |
| 2023-02-11 |
0.1040 USDT |
40,189.6735 |
0.1054 USDT |
0.1038 USDT |
0.1056 USDT |
0.1054 USDT |
| 2023-02-10 |
0.0968 USDT |
137,943.8158 |
0.0956 USDT |
0.0937 USDT |
0.0955 USDT |
0.1042 USDT |
| 2023-02-09 |
0.0966 USDT |
343,394.5550 |
0.0926 USDT |
0.0924 USDT |
0.0995 USDT |
0.0979 USDT |
| 2023-02-08 |
0.0954 USDT |
69,629.1123 |
0.1007 USDT |
0.0989 USDT |
0.1005 USDT |
0.1004 USDT |