Identifier on DigiFinex: bcha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-27 |
29.9881 USDT |
308.7874 |
29.7010 USDT |
29.4034 USDT |
29.6250 USDT |
29.6619 USDT |
| 2021-03-26 |
30.0608 USDT |
2,973.7158 |
30.1327 USDT |
29.9675 USDT |
30.2240 USDT |
30.7915 USDT |
| 2021-03-25 |
29.6098 USDT |
4,237.3958 |
28.3089 USDT |
27.6553 USDT |
28.3433 USDT |
30.3541 USDT |
| 2021-03-24 |
26.1623 USDT |
4,385.3449 |
29.2895 USDT |
27.9006 USDT |
28.5187 USDT |
28.5136 USDT |
| 2021-03-23 |
24.8809 USDT |
4,195.4243 |
22.0859 USDT |
21.9372 USDT |
22.5375 USDT |
22.4927 USDT |
| 2021-03-22 |
18.9419 USDT |
8,795.0425 |
19.4968 USDT |
17.5756 USDT |
18.7724 USDT |
17.8973 USDT |
| 2021-03-21 |
16.0925 USDT |
532.7046 |
16.0128 USDT |
15.9127 USDT |
15.9981 USDT |
15.9763 USDT |
| 2021-03-20 |
16.4688 USDT |
1,636.4430 |
16.4735 USDT |
16.3121 USDT |
16.5084 USDT |
16.3175 USDT |
| 2021-03-19 |
16.3855 USDT |
434.9920 |
16.4067 USDT |
16.1853 USDT |
16.3134 USDT |
16.2997 USDT |
| 2021-03-18 |
16.2605 USDT |
2,630.7515 |
16.1613 USDT |
15.8260 USDT |
16.1293 USDT |
16.3986 USDT |
| 2021-03-17 |
16.1109 USDT |
617.1182 |
16.4306 USDT |
16.0864 USDT |
16.4607 USDT |
16.1069 USDT |
| 2021-03-16 |
15.5114 USDT |
770.0093 |
15.5853 USDT |
15.4977 USDT |
15.5228 USDT |
15.5244 USDT |
| 2021-03-15 |
15.7053 USDT |
800.2842 |
15.6337 USDT |
15.4019 USDT |
15.5684 USDT |
15.5256 USDT |
| 2021-03-14 |
16.8363 USDT |
1,870.9237 |
16.4197 USDT |
15.8316 USDT |
16.2828 USDT |
16.2740 USDT |
| 2021-03-13 |
16.3186 USDT |
1,452.8798 |
16.7830 USDT |
16.7475 USDT |
16.8169 USDT |
16.8967 USDT |
| 2021-03-12 |
15.4095 USDT |
2,833.4328 |
15.2599 USDT |
15.2342 USDT |
15.5044 USDT |
16.2022 USDT |
| 2021-03-11 |
14.8321 USDT |
1,669.2471 |
14.6368 USDT |
14.5442 USDT |
14.6832 USDT |
15.0259 USDT |
| 2021-03-10 |
15.1736 USDT |
897.1057 |
15.1759 USDT |
14.9641 USDT |
15.0909 USDT |
14.9641 USDT |
| 2021-03-09 |
15.5437 USDT |
2,098.9794 |
15.4322 USDT |
15.3196 USDT |
15.4454 USDT |
15.5605 USDT |
| 2021-03-08 |
15.3001 USDT |
3,135.6970 |
15.2522 USDT |
15.1875 USDT |
15.5639 USDT |
15.6805 USDT |
| 2021-03-07 |
14.9855 USDT |
900.2660 |
14.8979 USDT |
14.8642 USDT |
14.9805 USDT |
15.0744 USDT |
| 2021-03-06 |
14.9904 USDT |
1,623.2883 |
14.8497 USDT |
14.5873 USDT |
14.6853 USDT |
14.7823 USDT |
| 2021-03-05 |
15.0285 USDT |
2,567.1439 |
15.3766 USDT |
14.7872 USDT |
14.9868 USDT |
15.0945 USDT |
| 2021-03-04 |
15.4121 USDT |
3,255.4848 |
14.9627 USDT |
14.5708 USDT |
14.6375 USDT |
14.6364 USDT |
| 2021-03-03 |
16.0633 USDT |
4,573.3516 |
16.5504 USDT |
15.7918 USDT |
15.9892 USDT |
16.1612 USDT |
| 2021-03-02 |
15.4200 USDT |
3,285.7463 |
16.1390 USDT |
15.1997 USDT |
15.6945 USDT |
16.0963 USDT |
| 2021-03-01 |
14.1098 USDT |
1,307.7701 |
14.1617 USDT |
14.1239 USDT |
14.1779 USDT |
14.1892 USDT |
| 2021-02-28 |
13.6875 USDT |
9,555.1791 |
13.1648 USDT |
13.1113 USDT |
13.3874 USDT |
13.3124 USDT |
| 2021-02-27 |
13.7461 USDT |
5,040.6439 |
14.1882 USDT |
13.0884 USDT |
13.6334 USDT |
13.6208 USDT |
| 2021-02-26 |
13.7112 USDT |
1,608.6406 |
14.0585 USDT |
13.3566 USDT |
13.5216 USDT |
13.3747 USDT |
| 2021-02-25 |
14.0975 USDT |
723.2941 |
14.4257 USDT |
13.7693 USDT |
14.4446 USDT |
13.7693 USDT |
| 2021-02-24 |
14.6433 USDT |
1,242.4458 |
14.5322 USDT |
14.4906 USDT |
14.5781 USDT |
14.5175 USDT |
| 2021-02-23 |
13.6921 USDT |
2,127.7093 |
13.7519 USDT |
13.4890 USDT |
13.6780 USDT |
13.7795 USDT |
| 2021-02-22 |
15.6761 USDT |
369.4161 |
15.7705 USDT |
15.5746 USDT |
15.7984 USDT |
15.5817 USDT |
| 2021-02-21 |
17.2545 USDT |
1,935.6787 |
17.3396 USDT |
17.1804 USDT |
17.2415 USDT |
17.1837 USDT |
| 2021-02-20 |
16.8756 USDT |
3,392.8929 |
17.1369 USDT |
16.6400 USDT |
16.9248 USDT |
16.6607 USDT |
| 2021-02-19 |
17.3698 USDT |
449.7260 |
17.4131 USDT |
17.3215 USDT |
17.4863 USDT |
17.3265 USDT |
| 2021-02-18 |
18.2539 USDT |
1,006.4316 |
18.2539 USDT |
18.1873 USDT |
18.2673 USDT |
18.2038 USDT |
| 2021-02-17 |
18.2588 USDT |
1,311.1593 |
18.0131 USDT |
18.0036 USDT |
18.2381 USDT |
18.4190 USDT |
| 2021-02-16 |
18.4098 USDT |
1,314.6735 |
18.6860 USDT |
18.2472 USDT |
18.3727 USDT |
18.2708 USDT |
| 2021-02-15 |
19.2067 USDT |
655.3401 |
19.4527 USDT |
18.9543 USDT |
19.5090 USDT |
18.9606 USDT |
| 2021-02-14 |
19.6842 USDT |
1,788.1340 |
19.8722 USDT |
19.3564 USDT |
19.9687 USDT |
19.4961 USDT |
| 2021-02-13 |
18.1503 USDT |
980.2382 |
18.1772 USDT |
18.0619 USDT |
18.1972 USDT |
18.1233 USDT |
| 2021-02-12 |
16.5765 USDT |
3,092.4921 |
16.5900 USDT |
15.9464 USDT |
16.5265 USDT |
16.4817 USDT |
| 2021-02-11 |
16.5953 USDT |
770.2705 |
16.3923 USDT |
16.3624 USDT |
16.6438 USDT |
16.7473 USDT |
| 2021-02-10 |
15.2841 USDT |
747.8724 |
15.4456 USDT |
15.1259 USDT |
15.3021 USDT |
15.3010 USDT |
| 2021-02-09 |
15.5915 USDT |
764.7053 |
15.6968 USDT |
15.4747 USDT |
15.7969 USDT |
15.4861 USDT |
| 2021-02-08 |
14.8393 USDT |
2,387.4473 |
14.3051 USDT |
14.2420 USDT |
14.5743 USDT |
14.8258 USDT |
| 2021-02-07 |
14.3418 USDT |
2,744.1923 |
14.5337 USDT |
14.0978 USDT |
14.5396 USDT |
14.1499 USDT |
| 2021-02-06 |
14.7009 USDT |
6,258.3280 |
14.7337 USDT |
14.2744 USDT |
14.8840 USDT |
14.6681 USDT |