Identifier on Bithumb Global: BGC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-12 |
0.4913 USDT |
69,218.6477 BGC |
0.4925 USDT |
0.4700 USDT |
0.4980 USDT |
0.4849 USDT |
| 2021-04-11 |
0.4953 USDT |
35,479.5000 BGC |
0.4932 USDT |
0.4919 USDT |
0.4973 USDT |
0.4932 USDT |
| 2021-04-10 |
0.4959 USDT |
123,297.6262 BGC |
0.4942 USDT |
0.4888 USDT |
0.4973 USDT |
0.4963 USDT |
| 2021-04-09 |
0.4940 USDT |
55,657.4902 BGC |
0.4911 USDT |
0.4901 USDT |
0.4961 USDT |
0.4935 USDT |
| 2021-04-08 |
0.4944 USDT |
39,386.2548 BGC |
0.4949 USDT |
0.4905 USDT |
0.4961 USDT |
0.4929 USDT |
| 2021-04-07 |
0.4953 USDT |
67,523.1112 BGC |
0.4933 USDT |
0.4928 USDT |
0.4960 USDT |
0.4956 USDT |
| 2021-04-06 |
0.4897 USDT |
72,819.2498 BGC |
0.4815 USDT |
0.4796 USDT |
0.4955 USDT |
0.4933 USDT |
| 2021-04-05 |
0.4872 USDT |
43,373.7277 BGC |
0.4807 USDT |
0.4795 USDT |
0.4933 USDT |
0.4889 USDT |
| 2021-04-04 |
0.4817 USDT |
64,245.4000 BGC |
0.4891 USDT |
0.4600 USDT |
0.4900 USDT |
0.4803 USDT |
| 2021-04-03 |
0.4921 USDT |
27,489.5460 BGC |
0.4928 USDT |
0.4884 USDT |
0.4952 USDT |
0.4937 USDT |
| 2021-04-02 |
0.4936 USDT |
102,673.0487 BGC |
0.4885 USDT |
0.4818 USDT |
0.4951 USDT |
0.4920 USDT |
| 2021-04-01 |
0.4903 USDT |
43,792.3244 BGC |
0.4824 USDT |
0.4820 USDT |
0.4950 USDT |
0.4870 USDT |
| 2021-03-31 |
0.4847 USDT |
47,251.7171 BGC |
0.4785 USDT |
0.4600 USDT |
0.4950 USDT |
0.4787 USDT |
| 2021-03-30 |
0.4855 USDT |
59,330.4705 BGC |
0.4925 USDT |
0.4726 USDT |
0.4930 USDT |
0.4783 USDT |
| 2021-03-29 |
0.4741 USDT |
87,576.9113 BGC |
0.4664 USDT |
0.4616 USDT |
0.4950 USDT |
0.4866 USDT |
| 2021-03-28 |
0.4700 USDT |
36,007.1848 BGC |
0.4749 USDT |
0.4662 USDT |
0.4760 USDT |
0.4676 USDT |
| 2021-03-27 |
0.4762 USDT |
47,620.1859 BGC |
0.4782 USDT |
0.4482 USDT |
0.4935 USDT |
0.4757 USDT |
| 2021-03-26 |
0.4822 USDT |
39,093.1951 BGC |
0.4776 USDT |
0.4773 USDT |
0.4950 USDT |
0.4775 USDT |
| 2021-03-25 |
0.4309 USDT |
224,503.9386 BGC |
0.4221 USDT |
0.2700 USDT |
0.4872 USDT |
0.4785 USDT |
| 2021-03-24 |
0.4007 USDT |
150,264.6667 BGC |
0.4320 USDT |
0.3504 USDT |
0.4340 USDT |
0.4026 USDT |
| 2021-03-23 |
0.4230 USDT |
38,171.3687 BGC |
0.4173 USDT |
0.4130 USDT |
0.4340 USDT |
0.4243 USDT |
| 2021-03-22 |
0.4227 USDT |
40,805.7384 BGC |
0.4305 USDT |
0.4110 USDT |
0.4340 USDT |
0.4166 USDT |
| 2021-03-21 |
0.4328 USDT |
57,727.2105 BGC |
0.4324 USDT |
0.4270 USDT |
0.4340 USDT |
0.4324 USDT |
| 2021-03-20 |
0.4269 USDT |
31,875.8000 BGC |
0.4267 USDT |
0.4234 USDT |
0.4300 USDT |
0.4279 USDT |
| 2021-03-19 |
0.4305 USDT |
92,969.5597 BGC |
0.4201 USDT |
0.4080 USDT |
0.4340 USDT |
0.4277 USDT |
| 2021-03-18 |
0.4114 USDT |
53,825.2673 BGC |
0.4159 USDT |
0.3500 USDT |
0.4310 USDT |
0.4262 USDT |
| 2021-03-17 |
0.4051 USDT |
32,187.2565 BGC |
0.4100 USDT |
0.3800 USDT |
0.4159 USDT |
0.3903 USDT |
| 2021-03-16 |
0.4035 USDT |
33,591.3074 BGC |
0.3333 USDT |
0.3325 USDT |
0.4159 USDT |
0.4098 USDT |
| 2021-03-15 |
0.3827 USDT |
47,114.8562 BGC |
0.3810 USDT |
0.2905 USDT |
0.4180 USDT |
0.3693 USDT |
| 2021-03-14 |
0.4012 USDT |
91,786.1672 BGC |
0.3663 USDT |
0.3150 USDT |
0.4180 USDT |
0.3857 USDT |
| 2021-03-13 |
0.3571 USDT |
51,546.7339 BGC |
0.3115 USDT |
0.3100 USDT |
0.4100 USDT |
0.3636 USDT |
| 2021-03-12 |
0.3132 USDT |
28,038.5800 BGC |
0.3108 USDT |
0.2800 USDT |
0.3200 USDT |
0.3121 USDT |
| 2021-03-11 |
0.3132 USDT |
38,130.8697 BGC |
0.3146 USDT |
0.3000 USDT |
0.3200 USDT |
0.3116 USDT |
| 2021-03-10 |
0.3077 USDT |
67,226.5482 BGC |
0.2771 USDT |
0.2750 USDT |
0.3415 USDT |
0.3073 USDT |
| 2021-03-09 |
0.2710 USDT |
21,771.8165 BGC |
0.2659 USDT |
0.2450 USDT |
0.2900 USDT |
0.2683 USDT |
| 2021-03-08 |
0.2546 USDT |
31,449.7000 BGC |
0.2588 USDT |
0.2500 USDT |
0.2799 USDT |
0.2545 USDT |
| 2021-03-07 |
0.2773 USDT |
56,815.4223 BGC |
0.2615 USDT |
0.2503 USDT |
0.2993 USDT |
0.2576 USDT |
| 2021-03-06 |
0.2576 USDT |
11,678.9000 BGC |
0.2401 USDT |
0.2398 USDT |
0.2684 USDT |
0.2643 USDT |
| 2021-03-05 |
0.2616 USDT |
26,737.3572 BGC |
0.2394 USDT |
0.2386 USDT |
0.2888 USDT |
0.2409 USDT |
| 2021-03-04 |
0.2367 USDT |
18,140.9000 BGC |
0.2395 USDT |
0.2301 USDT |
0.2500 USDT |
0.2387 USDT |
| 2021-03-03 |
0.2390 USDT |
13,568.6000 BGC |
0.2362 USDT |
0.2350 USDT |
0.2558 USDT |
0.2435 USDT |
| 2021-03-02 |
0.2611 USDT |
30,082.2729 BGC |
0.2532 USDT |
0.2356 USDT |
0.2889 USDT |
0.2356 USDT |
| 2021-03-01 |
0.2394 USDT |
16,325.8000 BGC |
0.2380 USDT |
0.2250 USDT |
0.2687 USDT |
0.2579 USDT |
| 2021-02-28 |
0.2371 USDT |
94,461.4945 BGC |
0.2006 USDT |
0.2000 USDT |
0.2800 USDT |
0.2416 USDT |
| 2021-02-27 |
0.2075 USDT |
129,982.6742 BGC |
0.2001 USDT |
0.2000 USDT |
0.2300 USDT |
0.2010 USDT |
| 2021-02-26 |
0.2191 USDT |
28,617.1634 BGC |
0.2121 USDT |
0.2003 USDT |
0.2292 USDT |
0.2051 USDT |
| 2021-02-25 |
0.2234 USDT |
34,920.1095 BGC |
0.2196 USDT |
0.2103 USDT |
0.2280 USDT |
0.2128 USDT |
| 2021-02-24 |
0.2170 USDT |
19,709.2467 BGC |
0.2137 USDT |
0.2100 USDT |
0.2205 USDT |
0.2175 USDT |
| 2021-02-23 |
0.2127 USDT |
14,743.4432 BGC |
0.2119 USDT |
0.2075 USDT |
0.2200 USDT |
0.2116 USDT |
| 2021-02-22 |
0.2126 USDT |
17,877.1000 BGC |
0.2109 USDT |
0.2065 USDT |
0.2200 USDT |
0.2160 USDT |