Identifier on DigiFinex: usdt_bhp
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-12-18 |
0.7708 USDT |
3,743,776.8100 |
0.7539 USDT |
0.7539 USDT |
0.8133 USDT |
0.7876 USDT |
2019-12-17 |
0.7470 USDT |
3,076,768.2900 |
0.7390 USDT |
0.7222 USDT |
0.7597 USDT |
0.7550 USDT |
2019-12-16 |
0.7600 USDT |
3,095,478.2800 |
0.7809 USDT |
0.7390 USDT |
0.7968 USDT |
0.7390 USDT |
2019-12-15 |
0.7848 USDT |
3,234,702.8700 |
0.7887 USDT |
0.7765 USDT |
0.7980 USDT |
0.7809 USDT |
2019-12-14 |
0.7884 USDT |
2,715,322.8500 |
0.7870 USDT |
0.7741 USDT |
0.7958 USDT |
0.7898 USDT |
2019-12-13 |
0.7925 USDT |
3,124,207.2100 |
0.7979 USDT |
0.7870 USDT |
0.8139 USDT |
0.7870 USDT |
2019-12-12 |
0.7975 USDT |
2,302,334.9700 |
0.7970 USDT |
0.7914 USDT |
0.8146 USDT |
0.7979 USDT |
2019-12-11 |
0.7934 USDT |
3,012,604.7000 |
0.7908 USDT |
0.7805 USDT |
0.8009 USDT |
0.7960 USDT |
2019-12-10 |
0.7945 USDT |
3,226,231.0000 |
0.7989 USDT |
0.7846 USDT |
0.8094 USDT |
0.7900 USDT |
2019-12-09 |
0.8178 USDT |
1,705,778.3000 |
0.8369 USDT |
0.7819 USDT |
0.8516 USDT |
0.7987 USDT |
2019-12-08 |
0.8575 USDT |
2,448,851.8400 |
0.8780 USDT |
0.8308 USDT |
0.8986 USDT |
0.8369 USDT |
2019-12-07 |
0.8722 USDT |
3,044,935.5900 |
0.8660 USDT |
0.8321 USDT |
0.8804 USDT |
0.8784 USDT |
2019-12-06 |
0.8582 USDT |
2,127,910.5200 |
0.8503 USDT |
0.8426 USDT |
0.8911 USDT |
0.8660 USDT |
2019-12-05 |
0.8335 USDT |
3,352,726.9700 |
0.8167 USDT |
0.8073 USDT |
0.8601 USDT |
0.8503 USDT |
2019-12-04 |
0.8384 USDT |
3,909,521.4500 |
0.8601 USDT |
0.8134 USDT |
0.8739 USDT |
0.8167 USDT |
2019-12-03 |
0.8605 USDT |
4,014,967.7800 |
0.8584 USDT |
0.8144 USDT |
0.8685 USDT |
0.8625 USDT |
2019-12-02 |
0.8625 USDT |
2,358,615.6800 |
0.8666 USDT |
0.8490 USDT |
0.8871 USDT |
0.8584 USDT |
2019-12-01 |
0.8594 USDT |
2,383,887.8400 |
0.8509 USDT |
0.8468 USDT |
0.8941 USDT |
0.8679 USDT |
2019-11-30 |
0.8736 USDT |
3,804,451.5200 |
0.8962 USDT |
0.8408 USDT |
0.9051 USDT |
0.8509 USDT |
2019-11-29 |
0.9050 USDT |
3,653,851.7600 |
0.9137 USDT |
0.8854 USDT |
0.9243 USDT |
0.8962 USDT |
2019-11-28 |
0.9050 USDT |
2,549,481.7700 |
0.8963 USDT |
0.8599 USDT |
0.9152 USDT |
0.9137 USDT |
2019-11-27 |
0.8790 USDT |
2,273,403.7100 |
0.8616 USDT |
0.8538 USDT |
0.9168 USDT |
0.8963 USDT |
2019-11-26 |
0.8505 USDT |
3,246,074.8200 |
0.8393 USDT |
0.8116 USDT |
0.8682 USDT |
0.8616 USDT |
2019-11-25 |
0.8403 USDT |
3,242,634.8400 |
0.8412 USDT |
0.8149 USDT |
0.8572 USDT |
0.8393 USDT |
2019-11-24 |
0.8208 USDT |
2,871,466.9200 |
0.8004 USDT |
0.7539 USDT |
0.8427 USDT |
0.8412 USDT |
2019-11-23 |
0.8352 USDT |
3,587,588.0500 |
0.8699 USDT |
0.8004 USDT |
0.8805 USDT |
0.8004 USDT |
2019-11-22 |
0.8627 USDT |
2,532,031.9600 |
0.8536 USDT |
0.8428 USDT |
0.8995 USDT |
0.8717 USDT |
2019-11-21 |
0.8801 USDT |
2,538,481.9400 |
0.9066 USDT |
0.8195 USDT |
0.9217 USDT |
0.8536 USDT |
2019-11-20 |
0.9357 USDT |
2,650,335.2800 |
0.9640 USDT |
0.9006 USDT |
0.9703 USDT |
0.9074 USDT |
2019-11-19 |
0.9657 USDT |
1,937,534.4200 |
0.9678 USDT |
0.9519 USDT |
0.9813 USDT |
0.9636 USDT |
2019-11-18 |
0.9805 USDT |
3,188,990.2700 |
0.9932 USDT |
0.9507 USDT |
0.9956 USDT |
0.9678 USDT |
2019-11-17 |
0.9991 USDT |
2,162,150.9000 |
1.0050 USDT |
0.9716 USDT |
1.0221 USDT |
0.9932 USDT |
2019-11-16 |
0.9984 USDT |
2,336,175.1600 |
0.9918 USDT |
0.9612 USDT |
1.0161 USDT |
1.0050 USDT |
2019-11-15 |
0.9772 USDT |
3,092,635.0100 |
0.9625 USDT |
0.9625 USDT |
1.0295 USDT |
0.9918 USDT |
2019-11-14 |
0.9617 USDT |
2,897,793.3800 |
0.9614 USDT |
0.9504 USDT |
0.9833 USDT |
0.9620 USDT |
2019-11-13 |
0.9788 USDT |
2,137,299.4500 |
0.9970 USDT |
0.9504 USDT |
0.9980 USDT |
0.9605 USDT |
2019-11-12 |
0.9871 USDT |
3,377,863.2300 |
0.9797 USDT |
0.9594 USDT |
0.9989 USDT |
0.9945 USDT |
2019-11-11 |
0.9751 USDT |
3,368,523.3200 |
0.9705 USDT |
0.9540 USDT |
0.9973 USDT |
0.9797 USDT |
2019-11-10 |
0.9861 USDT |
2,943,053.6700 |
1.0016 USDT |
0.9578 USDT |
1.0389 USDT |
0.9706 USDT |
2019-11-09 |
1.0066 USDT |
3,098,823.3400 |
1.0095 USDT |
0.9641 USDT |
1.0097 USDT |
1.0036 USDT |
2019-11-08 |
1.0129 USDT |
3,244,721.9500 |
1.0165 USDT |
0.9802 USDT |
1.0310 USDT |
1.0092 USDT |
2019-11-07 |
1.0346 USDT |
3,586,807.5000 |
1.0527 USDT |
1.0033 USDT |
1.0961 USDT |
1.0164 USDT |
2019-11-06 |
1.0514 USDT |
4,188,786.0000 |
1.0498 USDT |
1.0451 USDT |
1.1096 USDT |
1.0529 USDT |
2019-11-05 |
1.0712 USDT |
3,068,653.5300 |
1.0925 USDT |
1.0476 USDT |
1.1084 USDT |
1.0498 USDT |
2019-11-04 |
1.0972 USDT |
4,067,890.2100 |
1.1020 USDT |
1.0706 USDT |
1.1312 USDT |
1.0923 USDT |
2019-11-03 |
1.0808 USDT |
3,971,064.8900 |
1.0595 USDT |
1.0455 USDT |
1.1052 USDT |
1.1020 USDT |
2019-11-02 |
1.0699 USDT |
3,065,534.1500 |
1.0803 USDT |
1.0524 USDT |
1.0833 USDT |
1.0594 USDT |
2019-11-01 |
1.0693 USDT |
3,599,656.6800 |
1.0582 USDT |
1.0384 USDT |
1.0930 USDT |
1.0803 USDT |
2019-10-31 |
1.0553 USDT |
3,726,027.0000 |
1.0498 USDT |
1.0498 USDT |
1.0893 USDT |
1.0607 USDT |
2019-10-30 |
1.0342 USDT |
2,595,888.5700 |
1.0200 USDT |
1.0050 USDT |
1.0757 USDT |
1.0484 USDT |