Identifier on Bithumb Global: BGC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
0.3238 USDT |
65,335.7296 BGC |
0.4399 USDT |
0.2345 USDT |
0.4549 USDT |
0.4479 USDT |
| 2021-05-31 |
0.4389 USDT |
13,836.9282 BGC |
0.4354 USDT |
0.4284 USDT |
0.4509 USDT |
0.4395 USDT |
| 2021-05-30 |
0.3921 USDT |
25,908.1275 BGC |
0.3733 USDT |
0.3731 USDT |
0.5332 USDT |
0.4348 USDT |
| 2021-05-29 |
0.5085 USDT |
79,699.2926 BGC |
0.5860 USDT |
0.3050 USDT |
0.6123 USDT |
0.3751 USDT |
| 2021-05-28 |
0.4817 USDT |
248,612.8372 BGC |
0.4345 USDT |
0.4318 USDT |
0.6100 USDT |
0.5846 USDT |
| 2021-05-27 |
0.4082 USDT |
151,730.8718 BGC |
0.4328 USDT |
0.2450 USDT |
0.4344 USDT |
0.4338 USDT |
| 2021-05-26 |
0.4320 USDT |
78,366.3945 BGC |
0.4284 USDT |
0.4282 USDT |
0.4388 USDT |
0.4338 USDT |
| 2021-05-25 |
0.4408 USDT |
51,424.6086 BGC |
0.4873 USDT |
0.4117 USDT |
0.4881 USDT |
0.4281 USDT |
| 2021-05-24 |
0.4803 USDT |
44,361.6281 BGC |
0.4832 USDT |
0.4740 USDT |
0.4881 USDT |
0.4862 USDT |
| 2021-05-23 |
0.4883 USDT |
54,438.7813 BGC |
0.5077 USDT |
0.4505 USDT |
0.5194 USDT |
0.4838 USDT |
| 2021-05-22 |
0.5305 USDT |
42,123.8752 BGC |
0.5514 USDT |
0.4800 USDT |
0.5560 USDT |
0.5070 USDT |
| 2021-05-21 |
0.5539 USDT |
77,987.9511 BGC |
0.5502 USDT |
0.5000 USDT |
0.5689 USDT |
0.5470 USDT |
| 2021-05-20 |
0.5685 USDT |
89,903.1327 BGC |
0.5783 USDT |
0.5340 USDT |
0.5830 USDT |
0.5598 USDT |
| 2021-05-19 |
0.5829 USDT |
47,178.7631 BGC |
0.6125 USDT |
0.5344 USDT |
0.6125 USDT |
0.5783 USDT |
| 2021-05-18 |
0.6386 USDT |
20,101.9043 BGC |
0.6406 USDT |
0.6080 USDT |
0.6443 USDT |
0.6125 USDT |
| 2021-05-17 |
0.6456 USDT |
85,669.4689 BGC |
0.6413 USDT |
0.6395 USDT |
0.6500 USDT |
0.6437 USDT |
| 2021-05-16 |
0.6423 USDT |
86,397.6827 BGC |
0.6405 USDT |
0.6264 USDT |
0.6500 USDT |
0.6413 USDT |
| 2021-05-15 |
0.6417 USDT |
207,364.3297 BGC |
0.6472 USDT |
0.6272 USDT |
0.6500 USDT |
0.6429 USDT |
| 2021-05-14 |
0.6428 USDT |
144,825.8779 BGC |
0.6417 USDT |
0.6033 USDT |
0.6500 USDT |
0.6484 USDT |
| 2021-05-13 |
0.6420 USDT |
223,186.5119 BGC |
0.6422 USDT |
0.6000 USDT |
0.6500 USDT |
0.6363 USDT |
| 2021-05-12 |
0.6426 USDT |
297,327.0176 BGC |
0.6448 USDT |
0.6315 USDT |
0.6500 USDT |
0.6419 USDT |
| 2021-05-11 |
0.6582 USDT |
260,981.1278 BGC |
0.6492 USDT |
0.6204 USDT |
0.6694 USDT |
0.6476 USDT |
| 2021-05-10 |
0.6598 USDT |
156,706.0691 BGC |
0.6799 USDT |
0.6414 USDT |
0.6800 USDT |
0.6623 USDT |
| 2021-05-09 |
0.6627 USDT |
68,591.3292 BGC |
0.6393 USDT |
0.6204 USDT |
0.6800 USDT |
0.6684 USDT |
| 2021-05-08 |
0.6318 USDT |
76,795.9861 BGC |
0.6531 USDT |
0.5300 USDT |
0.6650 USDT |
0.6395 USDT |
| 2021-05-07 |
0.6500 USDT |
79,950.1859 BGC |
0.6511 USDT |
0.6200 USDT |
0.6693 USDT |
0.6529 USDT |
| 2021-05-06 |
0.6519 USDT |
74,816.9000 BGC |
0.6552 USDT |
0.6090 USDT |
0.6693 USDT |
0.6507 USDT |
| 2021-05-05 |
0.6581 USDT |
82,557.9004 BGC |
0.6697 USDT |
0.5300 USDT |
0.6872 USDT |
0.6621 USDT |
| 2021-05-04 |
0.6632 USDT |
81,867.7132 BGC |
0.6577 USDT |
0.6237 USDT |
0.6780 USDT |
0.6732 USDT |
| 2021-05-03 |
0.6627 USDT |
84,378.5995 BGC |
0.6420 USDT |
0.6352 USDT |
0.6941 USDT |
0.6473 USDT |
| 2021-05-02 |
0.5982 USDT |
152,216.4166 BGC |
0.5826 USDT |
0.5302 USDT |
0.6934 USDT |
0.6400 USDT |
| 2021-05-01 |
0.6206 USDT |
219,880.0510 BGC |
0.6350 USDT |
0.5303 USDT |
0.6358 USDT |
0.5822 USDT |
| 2021-04-30 |
0.6205 USDT |
166,076.4207 BGC |
0.6151 USDT |
0.6019 USDT |
0.6412 USDT |
0.6397 USDT |
| 2021-04-29 |
0.5973 USDT |
152,049.5609 BGC |
0.5507 USDT |
0.5000 USDT |
0.6930 USDT |
0.6284 USDT |
| 2021-04-28 |
0.5760 USDT |
346,346.2447 BGC |
0.5092 USDT |
0.5055 USDT |
0.7000 USDT |
0.5566 USDT |
| 2021-04-27 |
0.4999 USDT |
385,783.9026 BGC |
0.4964 USDT |
0.4850 USDT |
0.5211 USDT |
0.5107 USDT |
| 2021-04-26 |
0.4969 USDT |
403,487.7715 BGC |
0.4954 USDT |
0.4938 USDT |
0.5100 USDT |
0.4978 USDT |
| 2021-04-25 |
0.4961 USDT |
402,844.8264 BGC |
0.4939 USDT |
0.4850 USDT |
0.4994 USDT |
0.4954 USDT |
| 2021-04-24 |
0.4929 USDT |
439,588.1287 BGC |
0.4919 USDT |
0.4902 USDT |
0.4951 USDT |
0.4945 USDT |
| 2021-04-23 |
0.4967 USDT |
429,364.4276 BGC |
0.4952 USDT |
0.4850 USDT |
0.4994 USDT |
0.4933 USDT |
| 2021-04-22 |
0.4881 USDT |
413,755.7922 BGC |
0.4822 USDT |
0.4801 USDT |
0.4984 USDT |
0.4953 USDT |
| 2021-04-21 |
0.4819 USDT |
472,256.4914 BGC |
0.4837 USDT |
0.4800 USDT |
0.4842 USDT |
0.4816 USDT |
| 2021-04-20 |
0.4832 USDT |
430,658.8121 BGC |
0.4806 USDT |
0.4801 USDT |
0.4893 USDT |
0.4835 USDT |
| 2021-04-19 |
0.4810 USDT |
357,703.8000 BGC |
0.4807 USDT |
0.4801 USDT |
0.4822 USDT |
0.4811 USDT |
| 2021-04-18 |
0.4831 USDT |
339,727.5187 BGC |
0.4835 USDT |
0.4799 USDT |
0.4855 USDT |
0.4816 USDT |
| 2021-04-17 |
0.4838 USDT |
438,173.2000 BGC |
0.4840 USDT |
0.4799 USDT |
0.4852 USDT |
0.4835 USDT |
| 2021-04-16 |
0.4863 USDT |
486,993.9000 BGC |
0.4878 USDT |
0.4799 USDT |
0.4892 USDT |
0.4837 USDT |
| 2021-04-15 |
0.4871 USDT |
231,241.2993 BGC |
0.4910 USDT |
0.4761 USDT |
0.4926 USDT |
0.4876 USDT |
| 2021-04-14 |
0.4906 USDT |
57,662.0227 BGC |
0.4844 USDT |
0.4760 USDT |
0.4980 USDT |
0.4902 USDT |
| 2021-04-13 |
0.4828 USDT |
32,153.7855 BGC |
0.4851 USDT |
0.4750 USDT |
0.4871 USDT |
0.4855 USDT |