Identifier on Bithumb Global: BGC-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-22 |
0.0482 USDT |
255,840.1000 BGC |
0.0481 USDT |
0.0481 USDT |
0.0486 USDT |
0.0481 USDT |
2023-01-21 |
0.0485 USDT |
180,478.7000 BGC |
0.0493 USDT |
0.0478 USDT |
0.0493 USDT |
0.0481 USDT |
2023-01-20 |
0.0508 USDT |
187,452.2000 BGC |
0.0495 USDT |
0.0493 USDT |
0.0513 USDT |
0.0493 USDT |
2023-01-19 |
0.0492 USDT |
304,384.2000 BGC |
0.0476 USDT |
0.0459 USDT |
0.0547 USDT |
0.0497 USDT |
2023-01-18 |
0.0484 USDT |
168,832.1000 BGC |
0.0541 USDT |
0.0200 USDT |
0.0545 USDT |
0.0476 USDT |
2023-01-17 |
0.0551 USDT |
164,609.1000 BGC |
0.0554 USDT |
0.0537 USDT |
0.0591 USDT |
0.0540 USDT |
2023-01-16 |
0.0516 USDT |
125,522.0000 BGC |
0.0492 USDT |
0.0271 USDT |
0.0591 USDT |
0.0547 USDT |
2023-01-15 |
0.0462 USDT |
79,158.5000 BGC |
0.0457 USDT |
0.0260 USDT |
0.0545 USDT |
0.0490 USDT |
2023-01-14 |
0.0512 USDT |
52,811.1000 BGC |
0.0558 USDT |
0.0250 USDT |
0.0559 USDT |
0.0520 USDT |
2023-01-13 |
0.0568 USDT |
65,334.2238 BGC |
0.0563 USDT |
0.0558 USDT |
0.0590 USDT |
0.0558 USDT |
2023-01-12 |
0.0564 USDT |
62,150.0000 BGC |
0.0565 USDT |
0.0560 USDT |
0.0566 USDT |
0.0562 USDT |
2023-01-11 |
0.0565 USDT |
156,762.3000 BGC |
0.0572 USDT |
0.0535 USDT |
0.0573 USDT |
0.0564 USDT |
2023-01-10 |
0.0572 USDT |
116,277.7000 BGC |
0.0572 USDT |
0.0571 USDT |
0.0572 USDT |
0.0572 USDT |
2023-01-09 |
0.0576 USDT |
148,738.0000 BGC |
0.0581 USDT |
0.0571 USDT |
0.0581 USDT |
0.0572 USDT |
2023-01-08 |
0.0584 USDT |
117,686.1000 BGC |
0.0585 USDT |
0.0577 USDT |
0.0586 USDT |
0.0581 USDT |
2023-01-07 |
0.0585 USDT |
158,442.0000 BGC |
0.0585 USDT |
0.0584 USDT |
0.0586 USDT |
0.0585 USDT |
2023-01-06 |
0.0583 USDT |
146,728.0000 BGC |
0.0584 USDT |
0.0579 USDT |
0.0586 USDT |
0.0585 USDT |
2023-01-05 |
0.0588 USDT |
174,816.1000 BGC |
0.0591 USDT |
0.0580 USDT |
0.0595 USDT |
0.0583 USDT |
2023-01-04 |
0.0594 USDT |
264,517.8000 BGC |
0.0582 USDT |
0.0582 USDT |
0.0604 USDT |
0.0592 USDT |
2023-01-03 |
0.0582 USDT |
78,722.3000 BGC |
0.0582 USDT |
0.0578 USDT |
0.0585 USDT |
0.0581 USDT |
2023-01-02 |
0.0584 USDT |
79,687.1000 BGC |
0.0577 USDT |
0.0577 USDT |
0.0587 USDT |
0.0583 USDT |
2023-01-01 |
0.0585 USDT |
82,526.2000 BGC |
0.0588 USDT |
0.0579 USDT |
0.0590 USDT |
0.0579 USDT |
2022-12-31 |
0.0589 USDT |
82,076.4000 BGC |
0.0589 USDT |
0.0585 USDT |
0.0593 USDT |
0.0588 USDT |
2022-12-30 |
0.0589 USDT |
92,271.8000 BGC |
0.0584 USDT |
0.0582 USDT |
0.0596 USDT |
0.0590 USDT |
2022-12-29 |
0.0586 USDT |
116,667.2000 BGC |
0.0595 USDT |
0.0580 USDT |
0.0595 USDT |
0.0583 USDT |
2022-12-28 |
0.0589 USDT |
108,397.5000 BGC |
0.0581 USDT |
0.0581 USDT |
0.0599 USDT |
0.0594 USDT |
2022-12-27 |
0.0580 USDT |
111,643.3000 BGC |
0.0580 USDT |
0.0578 USDT |
0.0584 USDT |
0.0582 USDT |
2022-12-26 |
0.0579 USDT |
126,351.5000 BGC |
0.0584 USDT |
0.0577 USDT |
0.0584 USDT |
0.0580 USDT |
2022-12-25 |
0.0580 USDT |
139,358.4000 BGC |
0.0579 USDT |
0.0574 USDT |
0.0585 USDT |
0.0583 USDT |
2022-12-24 |
0.0575 USDT |
138,169.1000 BGC |
0.0574 USDT |
0.0570 USDT |
0.0585 USDT |
0.0578 USDT |
2022-12-23 |
0.0575 USDT |
121,494.2000 BGC |
0.0594 USDT |
0.0561 USDT |
0.0598 USDT |
0.0573 USDT |
2022-12-22 |
0.0574 USDT |
95,678.8000 BGC |
0.0565 USDT |
0.0561 USDT |
0.0581 USDT |
0.0581 USDT |
2022-12-21 |
0.0574 USDT |
91,877.9000 BGC |
0.0599 USDT |
0.0560 USDT |
0.0599 USDT |
0.0561 USDT |
2022-12-20 |
0.0603 USDT |
288,938.3330 BGC |
0.0610 USDT |
0.0599 USDT |
0.0610 USDT |
0.0599 USDT |
2022-12-19 |
0.0613 USDT |
495,059.0000 BGC |
0.0614 USDT |
0.0610 USDT |
0.0615 USDT |
0.0611 USDT |
2022-12-18 |
0.0603 USDT |
145,024.7000 BGC |
0.0599 USDT |
0.0597 USDT |
0.0615 USDT |
0.0614 USDT |
2022-12-17 |
0.0616 USDT |
162,424.2000 BGC |
0.0618 USDT |
0.0599 USDT |
0.0627 USDT |
0.0599 USDT |
2022-12-16 |
0.0639 USDT |
455,381.9000 BGC |
0.0640 USDT |
0.0613 USDT |
0.0645 USDT |
0.0618 USDT |
2022-12-15 |
0.0639 USDT |
669,390.9000 BGC |
0.0645 USDT |
0.0631 USDT |
0.0645 USDT |
0.0640 USDT |
2022-12-14 |
0.0638 USDT |
601,895.2000 BGC |
0.0633 USDT |
0.0622 USDT |
0.0650 USDT |
0.0643 USDT |
2022-12-13 |
0.0659 USDT |
787,721.1000 BGC |
0.0673 USDT |
0.0601 USDT |
0.0675 USDT |
0.0632 USDT |
2022-12-12 |
0.0674 USDT |
562,727.9000 BGC |
0.0664 USDT |
0.0659 USDT |
0.0687 USDT |
0.0673 USDT |
2022-12-11 |
0.0669 USDT |
377,237.2000 BGC |
0.0673 USDT |
0.0651 USDT |
0.0688 USDT |
0.0665 USDT |
2022-12-10 |
0.0673 USDT |
303,677.7000 BGC |
0.0657 USDT |
0.0631 USDT |
0.0701 USDT |
0.0684 USDT |
2022-12-09 |
0.0663 USDT |
321,637.6000 BGC |
0.0711 USDT |
0.0579 USDT |
0.0711 USDT |
0.0651 USDT |
2022-12-08 |
0.0705 USDT |
262,873.0000 BGC |
0.0626 USDT |
0.0614 USDT |
0.0788 USDT |
0.0711 USDT |
2022-12-07 |
0.0681 USDT |
330,816.5000 BGC |
0.0778 USDT |
0.0581 USDT |
0.0900 USDT |
0.0623 USDT |
2022-12-06 |
0.0778 USDT |
323,209.3000 BGC |
0.0820 USDT |
0.0729 USDT |
0.0918 USDT |
0.0771 USDT |
2022-12-05 |
0.0793 USDT |
274,883.9000 BGC |
0.0824 USDT |
0.0706 USDT |
0.0835 USDT |
0.0809 USDT |
2022-12-04 |
0.0781 USDT |
242,507.9000 BGC |
0.0802 USDT |
0.0671 USDT |
0.0821 USDT |
0.0818 USDT |