Identifier on Bittrex: BTCV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
1.3492 USDT |
47.8605 |
1.3520 USDT |
1.0510 USDT |
1.3760 USDT |
1.0510 USDT |
| 2023-12-03 |
1.3685 USDT |
129.2562 |
1.3220 USDT |
1.3220 USDT |
1.4140 USDT |
1.3760 USDT |
| 2023-12-02 |
1.3576 USDT |
84.4259 |
1.3680 USDT |
1.3220 USDT |
1.3990 USDT |
1.3260 USDT |
| 2023-12-01 |
1.3326 USDT |
15.3263 |
1.3450 USDT |
1.3220 USDT |
1.3550 USDT |
1.3220 USDT |
| 2023-11-30 |
1.3873 USDT |
65.4065 |
1.4110 USDT |
1.3220 USDT |
1.4110 USDT |
1.3550 USDT |
| 2023-11-29 |
1.4141 USDT |
87.0158 |
1.4020 USDT |
1.4020 USDT |
1.4370 USDT |
1.4370 USDT |
| 2023-11-28 |
1.2809 USDT |
500.3122 |
1.4380 USDT |
1.1400 USDT |
1.4380 USDT |
1.3940 USDT |
| 2023-11-27 |
1.4212 USDT |
98.2538 |
1.3990 USDT |
1.3580 USDT |
1.5000 USDT |
1.5000 USDT |
| 2023-11-26 |
1.4260 USDT |
31.0889 |
1.4990 USDT |
1.3730 USDT |
1.4990 USDT |
1.4160 USDT |
| 2023-11-25 |
1.2237 USDT |
750.5512 |
1.4000 USDT |
1.1920 USDT |
1.4990 USDT |
1.4990 USDT |
| 2023-11-24 |
1.3905 USDT |
190.8327 |
1.3890 USDT |
1.3190 USDT |
1.5000 USDT |
1.4990 USDT |
| 2023-11-23 |
1.3791 USDT |
334.5430 |
1.4460 USDT |
1.2560 USDT |
1.4460 USDT |
1.4110 USDT |
| 2023-11-22 |
1.5002 USDT |
33.3447 |
1.4880 USDT |
1.4480 USDT |
1.5160 USDT |
1.4480 USDT |
| 2023-11-21 |
1.5409 USDT |
774.9402 |
1.5610 USDT |
1.4450 USDT |
1.6200 USDT |
1.4450 USDT |
| 2023-11-20 |
1.5475 USDT |
524.7176 |
1.5570 USDT |
1.5150 USDT |
1.5990 USDT |
1.5590 USDT |
| 2023-11-19 |
1.5789 USDT |
1,290.8520 |
1.5400 USDT |
1.5400 USDT |
1.6200 USDT |
1.5670 USDT |
| 2023-11-18 |
1.5413 USDT |
351.0794 |
1.4540 USDT |
1.4300 USDT |
1.6820 USDT |
1.5320 USDT |
| 2023-11-17 |
1.3986 USDT |
883.2871 |
1.4090 USDT |
1.3340 USDT |
1.4510 USDT |
1.4350 USDT |
| 2023-11-16 |
1.4206 USDT |
115.4738 |
1.4700 USDT |
1.3000 USDT |
1.4820 USDT |
1.3000 USDT |
| 2023-11-15 |
1.4689 USDT |
265.8171 |
1.4960 USDT |
1.4260 USDT |
1.5100 USDT |
1.5100 USDT |
| 2023-11-14 |
1.5352 USDT |
54.5675 |
1.5280 USDT |
1.5120 USDT |
1.5500 USDT |
1.5500 USDT |
| 2023-11-13 |
1.5679 USDT |
468.3355 |
1.6350 USDT |
1.5360 USDT |
1.6350 USDT |
1.5360 USDT |
| 2023-11-12 |
1.6443 USDT |
508.9282 |
1.6190 USDT |
1.6180 USDT |
1.7000 USDT |
1.6180 USDT |
| 2023-11-11 |
1.5949 USDT |
487.1301 |
1.5310 USDT |
1.5120 USDT |
1.6730 USDT |
1.6390 USDT |
| 2023-11-10 |
1.5648 USDT |
229.2163 |
1.5640 USDT |
1.5300 USDT |
1.7000 USDT |
1.5300 USDT |
| 2023-11-09 |
1.5845 USDT |
298.6836 |
1.5290 USDT |
1.5050 USDT |
1.7930 USDT |
1.5170 USDT |
| 2023-11-08 |
1.5290 USDT |
524.6403 |
1.5570 USDT |
1.4560 USDT |
1.5610 USDT |
1.5600 USDT |
| 2023-11-07 |
1.5595 USDT |
938.4086 |
1.5610 USDT |
1.5300 USDT |
1.5700 USDT |
1.5440 USDT |
| 2023-11-06 |
1.5792 USDT |
1,078.1228 |
1.6090 USDT |
1.5400 USDT |
1.7930 USDT |
1.6500 USDT |
| 2023-11-05 |
1.5875 USDT |
827.5071 |
1.6000 USDT |
1.5300 USDT |
1.6500 USDT |
1.6500 USDT |
| 2023-11-04 |
1.5877 USDT |
159.5162 |
1.5250 USDT |
1.4960 USDT |
1.7560 USDT |
1.6000 USDT |
| 2023-11-03 |
1.5023 USDT |
152.1663 |
1.4300 USDT |
1.4040 USDT |
1.7570 USDT |
1.7570 USDT |
| 2023-11-02 |
1.4052 USDT |
486.3908 |
1.4100 USDT |
1.3740 USDT |
1.4340 USDT |
1.4340 USDT |
| 2023-11-01 |
1.4194 USDT |
31.0627 |
1.3770 USDT |
1.3770 USDT |
1.4290 USDT |
1.4290 USDT |
| 2023-10-31 |
1.3737 USDT |
530.2270 |
1.4060 USDT |
1.3460 USDT |
1.4060 USDT |
1.3790 USDT |
| 2023-10-30 |
1.3637 USDT |
548.9103 |
1.3320 USDT |
1.3310 USDT |
1.4080 USDT |
1.3330 USDT |
| 2023-10-29 |
1.3571 USDT |
95.6794 |
1.3430 USDT |
1.3310 USDT |
1.3810 USDT |
1.3810 USDT |
| 2023-10-28 |
1.3392 USDT |
65.5571 |
1.3160 USDT |
1.3090 USDT |
1.3550 USDT |
1.3550 USDT |
| 2023-10-27 |
1.3329 USDT |
167.9668 |
1.3490 USDT |
1.3160 USDT |
1.3940 USDT |
1.3280 USDT |
| 2023-10-26 |
1.4014 USDT |
751.8717 |
1.3990 USDT |
1.3500 USDT |
1.4500 USDT |
1.3580 USDT |
| 2023-10-25 |
1.4440 USDT |
118.7473 |
1.4330 USDT |
1.4170 USDT |
1.5100 USDT |
1.4590 USDT |
| 2023-10-24 |
1.3876 USDT |
493.3791 |
1.4210 USDT |
1.3320 USDT |
1.4420 USDT |
1.4330 USDT |
| 2023-10-23 |
1.3623 USDT |
54.4958 |
1.3560 USDT |
1.3300 USDT |
1.3830 USDT |
1.3310 USDT |
| 2023-10-22 |
1.3478 USDT |
1,412.1215 |
1.3400 USDT |
1.3130 USDT |
1.3740 USDT |
1.3690 USDT |
| 2023-10-21 |
1.3628 USDT |
238.2046 |
1.3230 USDT |
1.3180 USDT |
1.4030 USDT |
1.3920 USDT |
| 2023-10-20 |
1.3149 USDT |
189.8166 |
1.2980 USDT |
1.2810 USDT |
1.3570 USDT |
1.3250 USDT |
| 2023-10-19 |
1.2889 USDT |
40.3079 |
1.2900 USDT |
1.2740 USDT |
1.3270 USDT |
1.2890 USDT |
| 2023-10-18 |
1.3270 USDT |
86.9813 |
1.2960 USDT |
1.2960 USDT |
1.3570 USDT |
1.3020 USDT |
| 2023-10-17 |
1.3153 USDT |
674.2618 |
1.3400 USDT |
1.2950 USDT |
1.3570 USDT |
1.3060 USDT |
| 2023-10-16 |
1.3127 USDT |
88.6078 |
1.3230 USDT |
1.2750 USDT |
1.3410 USDT |
1.2990 USDT |