Identifier on Bit-Z: sinoc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-20 |
0.1677 USDT |
215,442.0426 |
0.1750 USDT |
0.1603 USDT |
0.1809 USDT |
0.1604 USDT |
| 2019-09-19 |
0.1827 USDT |
395,149.9846 |
0.1920 USDT |
0.1580 USDT |
0.1954 USDT |
0.1734 USDT |
| 2019-09-18 |
0.1994 USDT |
228,082.0127 |
0.2068 USDT |
0.1900 USDT |
0.2108 USDT |
0.1920 USDT |
| 2019-09-17 |
0.2040 USDT |
163,974.2966 |
0.2013 USDT |
0.2013 USDT |
0.2137 USDT |
0.2067 USDT |
| 2019-09-16 |
0.2077 USDT |
324,401.3387 |
0.2150 USDT |
0.2000 USDT |
0.2181 USDT |
0.2004 USDT |
| 2019-09-15 |
0.2250 USDT |
296,595.8104 |
0.2351 USDT |
0.2102 USDT |
0.2355 USDT |
0.2148 USDT |
| 2019-09-14 |
0.2412 USDT |
404,408.7087 |
0.2473 USDT |
0.2330 USDT |
0.2490 USDT |
0.2350 USDT |
| 2019-09-13 |
0.2398 USDT |
299,645.7997 |
0.2365 USDT |
0.2340 USDT |
0.2599 USDT |
0.2431 USDT |
| 2019-09-12 |
0.2282 USDT |
412,976.1202 |
0.2195 USDT |
0.2138 USDT |
0.2476 USDT |
0.2368 USDT |
| 2019-09-11 |
0.2280 USDT |
545,714.2880 |
0.2433 USDT |
0.2020 USDT |
0.2433 USDT |
0.2126 USDT |
| 2019-09-10 |
0.2517 USDT |
279,498.4528 |
0.2654 USDT |
0.2356 USDT |
0.2655 USDT |
0.2380 USDT |
| 2019-09-09 |
0.2670 USDT |
255,988.4744 |
0.2739 USDT |
0.2500 USDT |
0.2793 USDT |
0.2601 USDT |
| 2019-09-08 |
0.2762 USDT |
208,751.4356 |
0.2785 USDT |
0.2739 USDT |
0.2949 USDT |
0.2739 USDT |
| 2019-09-07 |
0.2806 USDT |
234,883.6725 |
0.2827 USDT |
0.2700 USDT |
0.3000 USDT |
0.2785 USDT |
| 2019-09-06 |
0.2775 USDT |
396,387.6229 |
0.2670 USDT |
0.2666 USDT |
0.2985 USDT |
0.2880 USDT |
| 2019-09-05 |
0.2748 USDT |
516,516.8785 |
0.2830 USDT |
0.2502 USDT |
0.2887 USDT |
0.2666 USDT |
| 2019-09-04 |
0.2845 USDT |
528,995.9534 |
0.2858 USDT |
0.2330 USDT |
0.3000 USDT |
0.2832 USDT |
| 2019-09-03 |
0.3055 USDT |
725,119.3247 |
0.3225 USDT |
0.2200 USDT |
0.3279 USDT |
0.2885 USDT |
| 2019-09-02 |
0.3417 USDT |
402,114.2597 |
0.3610 USDT |
0.3000 USDT |
0.3644 USDT |
0.3224 USDT |
| 2019-09-01 |
0.3838 USDT |
294,992.5018 |
0.4030 USDT |
0.3600 USDT |
0.4030 USDT |
0.3645 USDT |
| 2019-08-31 |
0.4150 USDT |
354,744.2085 |
0.4268 USDT |
0.3600 USDT |
0.4340 USDT |
0.4032 USDT |
| 2019-08-30 |
0.4342 USDT |
143,642.4736 |
0.4459 USDT |
0.4218 USDT |
0.4476 USDT |
0.4225 USDT |
| 2019-08-29 |
0.4473 USDT |
145,084.9083 |
0.4416 USDT |
0.4382 USDT |
0.4800 USDT |
0.4530 USDT |
| 2019-08-28 |
0.4658 USDT |
276,265.2570 |
0.4900 USDT |
0.4121 USDT |
0.4989 USDT |
0.4415 USDT |
| 2019-08-27 |
0.4911 USDT |
336,164.5635 |
0.4932 USDT |
0.4890 USDT |
0.5000 USDT |
0.4890 USDT |
| 2019-08-26 |
0.4941 USDT |
145,540.5164 |
0.4951 USDT |
0.4931 USDT |
0.5025 USDT |
0.4931 USDT |
| 2019-08-25 |
0.4999 USDT |
151,882.1491 |
0.5047 USDT |
0.4940 USDT |
0.5047 USDT |
0.4951 USDT |
| 2019-08-24 |
0.4999 USDT |
114,490.3545 |
0.5000 USDT |
0.4998 USDT |
0.5700 USDT |
0.4998 USDT |
| 2019-08-23 |
0.5000 USDT |
104,654.3806 |
0.4980 USDT |
0.4956 USDT |
0.5045 USDT |
0.5019 USDT |
| 2019-08-22 |
0.5061 USDT |
144,101.2134 |
0.5100 USDT |
0.4970 USDT |
0.5100 USDT |
0.5021 USDT |
| 2019-08-21 |
0.5076 USDT |
149,244.3422 |
0.5121 USDT |
0.4992 USDT |
0.5198 USDT |
0.5030 USDT |
| 2019-08-20 |
0.5121 USDT |
167,704.1138 |
0.5121 USDT |
0.4931 USDT |
0.5247 USDT |
0.5121 USDT |
| 2019-08-19 |
0.5384 USDT |
164,811.1423 |
0.5664 USDT |
0.5012 USDT |
0.5850 USDT |
0.5104 USDT |
| 2019-08-18 |
0.5827 USDT |
334,372.2357 |
0.6122 USDT |
0.5300 USDT |
0.6200 USDT |
0.5531 USDT |
| 2019-08-17 |
0.6138 USDT |
134,414.3981 |
0.6155 USDT |
0.6100 USDT |
0.6382 USDT |
0.6121 USDT |
| 2019-08-16 |
0.6118 USDT |
317,682.0764 |
0.6020 USDT |
0.5907 USDT |
0.7090 USDT |
0.6216 USDT |
| 2019-08-15 |
0.6259 USDT |
1,124,967.8804 |
0.6515 USDT |
0.5840 USDT |
0.6588 USDT |
0.6003 USDT |
| 2019-08-14 |
0.6568 USDT |
1,418,520.0724 |
0.6620 USDT |
0.6178 USDT |
0.7400 USDT |
0.6516 USDT |
| 2019-08-13 |
0.6163 USDT |
1,114,618.8363 |
0.5716 USDT |
0.5687 USDT |
0.6611 USDT |
0.6610 USDT |
| 2019-08-12 |
0.5463 USDT |
1,043,791.1445 |
0.5215 USDT |
0.5186 USDT |
0.5800 USDT |
0.5710 USDT |
| 2019-08-11 |
0.5300 USDT |
1,018,217.6019 |
0.5396 USDT |
0.4846 USDT |
0.5497 USDT |
0.5203 USDT |
| 2019-08-10 |
0.4669 USDT |
551,922.0761 |
0.4252 USDT |
0.4191 USDT |
0.6000 USDT |
0.5086 USDT |
| 2019-08-09 |
0.4505 USDT |
344,403.8197 |
0.4681 USDT |
0.4222 USDT |
0.4799 USDT |
0.4329 USDT |
| 2019-08-08 |
0.4818 USDT |
452,814.8711 |
0.4954 USDT |
0.4679 USDT |
0.5278 USDT |
0.4682 USDT |
| 2019-08-07 |
0.4914 USDT |
843,510.9619 |
0.4803 USDT |
0.4652 USDT |
0.5300 USDT |
0.5024 USDT |
| 2019-08-06 |
0.5227 USDT |
1,124,229.8827 |
0.5589 USDT |
0.4511 USDT |
0.6096 USDT |
0.4864 USDT |
| 2019-08-05 |
0.6151 USDT |
1,034,906.7239 |
0.6704 USDT |
0.5100 USDT |
0.6745 USDT |
0.5597 USDT |
| 2019-08-04 |
0.6942 USDT |
1,012,057.1833 |
0.7133 USDT |
0.6304 USDT |
0.7286 USDT |
0.6750 USDT |
| 2019-08-03 |
0.7341 USDT |
256,305.2858 |
0.7406 USDT |
0.7000 USDT |
0.7687 USDT |
0.7275 USDT |
| 2019-08-02 |
0.7574 USDT |
354,657.7629 |
0.7660 USDT |
0.7318 USDT |
0.8092 USDT |
0.7487 USDT |