Identifier on Bithumb Global: BGC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
0.0793 USDT |
414,719.4000 BGC |
0.0783 USDT |
0.0782 USDT |
0.0803 USDT |
0.0797 USDT |
| 2022-07-05 |
0.0785 USDT |
410,152.5000 BGC |
0.0786 USDT |
0.0771 USDT |
0.0789 USDT |
0.0782 USDT |
| 2022-07-04 |
0.0769 USDT |
221,931.5000 BGC |
0.0747 USDT |
0.0670 USDT |
0.0789 USDT |
0.0789 USDT |
| 2022-07-03 |
0.0750 USDT |
55,107.5000 BGC |
0.0755 USDT |
0.0743 USDT |
0.0755 USDT |
0.0743 USDT |
| 2022-07-02 |
0.0760 USDT |
54,054.9000 BGC |
0.0767 USDT |
0.0752 USDT |
0.0767 USDT |
0.0753 USDT |
| 2022-07-01 |
0.0759 USDT |
26,715.9000 BGC |
0.0753 USDT |
0.0679 USDT |
0.0767 USDT |
0.0764 USDT |
| 2022-06-30 |
0.0754 USDT |
33,655.9000 BGC |
0.0752 USDT |
0.0750 USDT |
0.0756 USDT |
0.0753 USDT |
| 2022-06-29 |
0.0751 USDT |
39,983.8000 BGC |
0.0757 USDT |
0.0735 USDT |
0.0759 USDT |
0.0750 USDT |
| 2022-06-28 |
0.0748 USDT |
48,636.6000 BGC |
0.0759 USDT |
0.0518 USDT |
0.0765 USDT |
0.0757 USDT |
| 2022-06-27 |
0.0751 USDT |
37,959.3000 BGC |
0.0745 USDT |
0.0730 USDT |
0.0765 USDT |
0.0757 USDT |
| 2022-06-26 |
0.0755 USDT |
39,448.1000 BGC |
0.0762 USDT |
0.0704 USDT |
0.0765 USDT |
0.0743 USDT |
| 2022-06-25 |
0.0756 USDT |
36,887.0000 BGC |
0.0767 USDT |
0.0750 USDT |
0.0772 USDT |
0.0761 USDT |
| 2022-06-24 |
0.0781 USDT |
39,486.7000 BGC |
0.0714 USDT |
0.0701 USDT |
0.0814 USDT |
0.0770 USDT |
| 2022-06-23 |
0.0786 USDT |
42,437.5000 BGC |
0.0837 USDT |
0.0596 USDT |
0.0850 USDT |
0.0710 USDT |
| 2022-06-22 |
0.0840 USDT |
35,347.8000 BGC |
0.0847 USDT |
0.0829 USDT |
0.0850 USDT |
0.0848 USDT |
| 2022-06-21 |
0.0840 USDT |
36,128.3000 BGC |
0.0847 USDT |
0.0829 USDT |
0.0850 USDT |
0.0848 USDT |
| 2022-06-20 |
0.0834 USDT |
37,881.1000 BGC |
0.0814 USDT |
0.0806 USDT |
0.0850 USDT |
0.0848 USDT |
| 2022-06-19 |
0.0807 USDT |
36,165.8000 BGC |
0.0796 USDT |
0.0787 USDT |
0.0829 USDT |
0.0817 USDT |
| 2022-06-18 |
0.0793 USDT |
39,719.6323 BGC |
0.0819 USDT |
0.0700 USDT |
0.0830 USDT |
0.0791 USDT |
| 2022-06-17 |
0.0809 USDT |
40,238.8000 BGC |
0.0828 USDT |
0.0700 USDT |
0.0845 USDT |
0.0817 USDT |
| 2022-06-16 |
0.0812 USDT |
36,508.0000 BGC |
0.0828 USDT |
0.0768 USDT |
0.0845 USDT |
0.0826 USDT |
| 2022-06-15 |
0.0799 USDT |
36,399.3000 BGC |
0.0802 USDT |
0.0710 USDT |
0.0829 USDT |
0.0827 USDT |
| 2022-06-14 |
0.0810 USDT |
33,202.0000 BGC |
0.0786 USDT |
0.0780 USDT |
0.0850 USDT |
0.0809 USDT |
| 2022-06-13 |
0.0830 USDT |
50,199.7000 BGC |
0.0923 USDT |
0.0777 USDT |
0.0924 USDT |
0.0779 USDT |
| 2022-06-12 |
0.0913 USDT |
53,060.9000 BGC |
0.0947 USDT |
0.0851 USDT |
0.0949 USDT |
0.0924 USDT |
| 2022-06-11 |
0.0896 USDT |
49,301.5000 BGC |
0.0914 USDT |
0.0613 USDT |
0.0950 USDT |
0.0899 USDT |
| 2022-06-10 |
0.0901 USDT |
37,766.6000 BGC |
0.0922 USDT |
0.0845 USDT |
0.1000 USDT |
0.0925 USDT |
| 2022-06-09 |
0.0947 USDT |
31,483.2000 BGC |
0.1010 USDT |
0.0880 USDT |
0.1250 USDT |
0.0931 USDT |
| 2022-06-08 |
0.1026 USDT |
35,391.2000 BGC |
0.0861 USDT |
0.0825 USDT |
0.1250 USDT |
0.1023 USDT |
| 2022-06-07 |
0.0847 USDT |
46,255.3000 BGC |
0.0918 USDT |
0.0750 USDT |
0.0921 USDT |
0.0859 USDT |
| 2022-06-06 |
0.0924 USDT |
47,832.4567 BGC |
0.0732 USDT |
0.0730 USDT |
0.1010 USDT |
0.0991 USDT |
| 2022-06-05 |
0.0698 USDT |
47,627.5000 BGC |
0.0695 USDT |
0.0651 USDT |
0.0796 USDT |
0.0733 USDT |
| 2022-06-04 |
0.0682 USDT |
60,679.4000 BGC |
0.0653 USDT |
0.0639 USDT |
0.0851 USDT |
0.0695 USDT |
| 2022-06-03 |
0.0667 USDT |
47,702.1000 BGC |
0.0680 USDT |
0.0650 USDT |
0.0684 USDT |
0.0655 USDT |
| 2022-06-02 |
0.0659 USDT |
61,485.6000 BGC |
0.0715 USDT |
0.0500 USDT |
0.0718 USDT |
0.0684 USDT |
| 2022-06-01 |
0.0749 USDT |
80,503.8390 BGC |
0.0667 USDT |
0.0640 USDT |
0.1000 USDT |
0.0713 USDT |
| 2022-05-31 |
0.0671 USDT |
50,083.6155 BGC |
0.0614 USDT |
0.0600 USDT |
0.0840 USDT |
0.0661 USDT |
| 2022-05-30 |
0.0658 USDT |
46,173.2000 BGC |
0.0667 USDT |
0.0600 USDT |
0.0678 USDT |
0.0612 USDT |
| 2022-05-29 |
0.0654 USDT |
51,342.4000 BGC |
0.0641 USDT |
0.0639 USDT |
0.0671 USDT |
0.0667 USDT |
| 2022-05-28 |
0.0647 USDT |
47,844.6000 BGC |
0.0645 USDT |
0.0639 USDT |
0.0654 USDT |
0.0642 USDT |
| 2022-05-27 |
0.0620 USDT |
34,317.1000 BGC |
0.0613 USDT |
0.0599 USDT |
0.0650 USDT |
0.0646 USDT |
| 2022-05-26 |
0.0615 USDT |
46,659.8000 BGC |
0.0651 USDT |
0.0596 USDT |
0.0654 USDT |
0.0616 USDT |
| 2022-05-25 |
0.0713 USDT |
85,626.2000 BGC |
0.0632 USDT |
0.0611 USDT |
0.1010 USDT |
0.0651 USDT |
| 2022-05-24 |
0.0626 USDT |
69,581.4000 BGC |
0.0627 USDT |
0.0618 USDT |
0.0640 USDT |
0.0637 USDT |
| 2022-05-23 |
0.0651 USDT |
53,088.0875 BGC |
0.0663 USDT |
0.0626 USDT |
0.0690 USDT |
0.0628 USDT |
| 2022-05-22 |
0.0667 USDT |
31,519.8000 BGC |
0.0681 USDT |
0.0650 USDT |
0.0691 USDT |
0.0665 USDT |
| 2022-05-21 |
0.0678 USDT |
35,449.3000 BGC |
0.0660 USDT |
0.0650 USDT |
0.0684 USDT |
0.0682 USDT |
| 2022-05-20 |
0.0673 USDT |
47,278.2000 BGC |
0.0666 USDT |
0.0649 USDT |
0.0684 USDT |
0.0674 USDT |
| 2022-05-19 |
0.0686 USDT |
66,876.7000 BGC |
0.0693 USDT |
0.0649 USDT |
0.0713 USDT |
0.0659 USDT |
| 2022-05-18 |
0.0697 USDT |
71,764.6000 BGC |
0.0710 USDT |
0.0650 USDT |
0.0721 USDT |
0.0696 USDT |