Identifier on Bithumb Global: BGC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-21 |
0.2164 USDT |
80,866.4419 BGC |
0.2149 USDT |
0.2091 USDT |
0.2200 USDT |
0.2097 USDT |
| 2021-02-20 |
0.2261 USDT |
83,829.9119 BGC |
0.2419 USDT |
0.2107 USDT |
0.2475 USDT |
0.2192 USDT |
| 2021-02-19 |
0.2322 USDT |
101,577.2300 BGC |
0.2174 USDT |
0.2050 USDT |
0.2498 USDT |
0.2418 USDT |
| 2021-02-18 |
0.2408 USDT |
100,236.1167 BGC |
0.2421 USDT |
0.2150 USDT |
0.2570 USDT |
0.2166 USDT |
| 2021-02-17 |
0.2340 USDT |
82,154.0618 BGC |
0.2208 USDT |
0.2200 USDT |
0.2500 USDT |
0.2472 USDT |
| 2021-02-16 |
0.2284 USDT |
71,219.1000 BGC |
0.2240 USDT |
0.2200 USDT |
0.2459 USDT |
0.2202 USDT |
| 2021-02-15 |
0.2113 USDT |
93,792.4173 BGC |
0.2107 USDT |
0.2000 USDT |
0.2490 USDT |
0.2222 USDT |
| 2021-02-14 |
0.2381 USDT |
61,822.1997 BGC |
0.2216 USDT |
0.2002 USDT |
0.2500 USDT |
0.2442 USDT |
| 2021-02-13 |
0.2235 USDT |
30,229.8310 BGC |
0.2166 USDT |
0.2100 USDT |
0.2500 USDT |
0.2211 USDT |
| 2021-02-12 |
0.2291 USDT |
21,296.1693 BGC |
0.2303 USDT |
0.2200 USDT |
0.2488 USDT |
0.2210 USDT |
| 2021-02-11 |
0.2327 USDT |
19,643.9000 BGC |
0.2164 USDT |
0.2150 USDT |
0.2500 USDT |
0.2334 USDT |
| 2021-02-10 |
0.2057 USDT |
40,458.1000 BGC |
0.2039 USDT |
0.2000 USDT |
0.2292 USDT |
0.2167 USDT |
| 2021-02-09 |
0.2163 USDT |
30,217.0140 BGC |
0.2233 USDT |
0.2045 USDT |
0.2536 USDT |
0.2074 USDT |
| 2021-02-08 |
0.2257 USDT |
34,732.2000 BGC |
0.2244 USDT |
0.2170 USDT |
0.2300 USDT |
0.2237 USDT |
| 2021-02-07 |
0.2252 USDT |
38,676.9049 BGC |
0.2331 USDT |
0.2163 USDT |
0.2430 USDT |
0.2172 USDT |
| 2021-02-06 |
0.2302 USDT |
32,813.8000 BGC |
0.2328 USDT |
0.2250 USDT |
0.2386 USDT |
0.2325 USDT |
| 2021-02-05 |
0.2386 USDT |
39,839.4352 BGC |
0.2431 USDT |
0.2300 USDT |
0.2434 USDT |
0.2309 USDT |
| 2021-02-04 |
0.2356 USDT |
34,104.0000 BGC |
0.2241 USDT |
0.2215 USDT |
0.2434 USDT |
0.2427 USDT |
| 2021-02-03 |
0.2321 USDT |
33,340.9034 BGC |
0.2499 USDT |
0.2205 USDT |
0.2516 USDT |
0.2264 USDT |
| 2021-02-02 |
0.2452 USDT |
25,962.3000 BGC |
0.2428 USDT |
0.2400 USDT |
0.2517 USDT |
0.2494 USDT |
| 2021-02-01 |
0.2325 USDT |
34,413.5000 BGC |
0.2367 USDT |
0.2200 USDT |
0.2459 USDT |
0.2452 USDT |
| 2021-01-31 |
0.2413 USDT |
31,748.5000 BGC |
0.2570 USDT |
0.2200 USDT |
0.2570 USDT |
0.2387 USDT |
| 2021-01-30 |
0.2522 USDT |
39,689.9779 BGC |
0.2573 USDT |
0.2359 USDT |
0.2800 USDT |
0.2570 USDT |
| 2021-01-29 |
0.2569 USDT |
24,227.1000 BGC |
0.2574 USDT |
0.2550 USDT |
0.2592 USDT |
0.2565 USDT |
| 2021-01-28 |
0.2644 USDT |
25,678.1283 BGC |
0.2696 USDT |
0.2550 USDT |
0.2800 USDT |
0.2573 USDT |
| 2021-01-27 |
0.2730 USDT |
31,875.3610 BGC |
0.2947 USDT |
0.2678 USDT |
0.2947 USDT |
0.2710 USDT |
| 2021-01-26 |
0.2803 USDT |
33,486.0065 BGC |
0.2685 USDT |
0.2678 USDT |
0.2950 USDT |
0.2739 USDT |
| 2021-01-25 |
0.2724 USDT |
30,365.3724 BGC |
0.2648 USDT |
0.2646 USDT |
0.2879 USDT |
0.2689 USDT |
| 2021-01-24 |
0.2642 USDT |
39,874.0483 BGC |
0.2475 USDT |
0.2046 USDT |
0.2950 USDT |
0.2616 USDT |
| 2021-01-23 |
0.2640 USDT |
68,513.0209 BGC |
0.2817 USDT |
0.2350 USDT |
0.2950 USDT |
0.2613 USDT |
| 2021-01-22 |
0.2652 USDT |
191,821.8230 BGC |
0.2258 USDT |
0.1706 USDT |
0.3410 USDT |
0.2772 USDT |
| 2021-01-21 |
0.2552 USDT |
1,111,566.0487 BGC |
0.3110 USDT |
0.1708 USDT |
0.3400 USDT |
0.2309 USDT |
| 2021-01-20 |
0.3305 USDT |
360,573.9433 BGC |
0.3308 USDT |
0.3090 USDT |
0.3400 USDT |
0.3210 USDT |
| 2021-01-19 |
0.3193 USDT |
264,654.4887 BGC |
0.2958 USDT |
0.2823 USDT |
0.3340 USDT |
0.3338 USDT |
| 2021-01-18 |
0.2777 USDT |
19,325.9000 BGC |
0.2839 USDT |
0.2450 USDT |
0.2954 USDT |
0.2719 USDT |
| 2021-01-17 |
0.2892 USDT |
32,771.2274 BGC |
0.2876 USDT |
0.2450 USDT |
0.3000 USDT |
0.2907 USDT |
| 2021-01-16 |
0.2805 USDT |
94,205.6542 BGC |
0.2743 USDT |
0.2260 USDT |
0.3100 USDT |
0.2912 USDT |
| 2021-01-15 |
0.2743 USDT |
41,456.2350 BGC |
0.2931 USDT |
0.2500 USDT |
0.3100 USDT |
0.2723 USDT |
| 2021-01-14 |
0.2915 USDT |
36,001.0746 BGC |
0.3088 USDT |
0.2650 USDT |
0.3100 USDT |
0.2930 USDT |
| 2021-01-13 |
0.3220 USDT |
129,311.4000 BGC |
0.3246 USDT |
0.3000 USDT |
0.3251 USDT |
0.3201 USDT |
| 2021-01-12 |
0.3194 USDT |
262,228.0193 BGC |
0.3035 USDT |
0.3001 USDT |
0.3246 USDT |
0.3246 USDT |
| 2021-01-11 |
0.3027 USDT |
175,769.4711 BGC |
0.3191 USDT |
0.2450 USDT |
0.3195 USDT |
0.2762 USDT |
| 2021-01-10 |
0.3022 USDT |
184,745.5940 BGC |
0.2776 USDT |
0.2713 USDT |
0.3192 USDT |
0.3190 USDT |
| 2021-01-09 |
0.2901 USDT |
150,347.8527 BGC |
0.2618 USDT |
0.2400 USDT |
0.3186 USDT |
0.2944 USDT |
| 2021-01-08 |
0.2434 USDT |
102,771.9319 BGC |
0.2373 USDT |
0.2364 USDT |
0.2641 USDT |
0.2494 USDT |
| 2021-01-07 |
0.2407 USDT |
128,127.0184 BGC |
0.2364 USDT |
0.2345 USDT |
0.2494 USDT |
0.2403 USDT |
| 2021-01-06 |
0.2344 USDT |
164,776.4293 BGC |
0.2391 USDT |
0.2250 USDT |
0.2447 USDT |
0.2371 USDT |
| 2021-01-05 |
0.2536 USDT |
222,996.3708 BGC |
0.2560 USDT |
0.2201 USDT |
0.3027 USDT |
0.2434 USDT |
| 2021-01-04 |
0.2721 USDT |
314,191.6129 BGC |
0.3500 USDT |
0.2488 USDT |
0.3500 USDT |
0.2526 USDT |
| 2021-01-03 |
0.3618 USDT |
175,834.8537 BGC |
0.3902 USDT |
0.3394 USDT |
0.3968 USDT |
0.3483 USDT |