Identifier on DigiFinex: bgl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-15 |
0.0130 USDT |
80,784.0400 |
0.0133 USDT |
0.0132 USDT |
0.0133 USDT |
0.0135 USDT |
| 2021-07-14 |
0.0144 USDT |
75,374.6300 |
0.0135 USDT |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
| 2021-07-13 |
0.0147 USDT |
0.0000 |
0.0138 USDT |
0.0138 USDT |
0.0138 USDT |
0.0138 USDT |
| 2021-07-12 |
0.0148 USDT |
274,318.5100 |
0.0148 USDT |
0.0145 USDT |
0.0148 USDT |
0.0148 USDT |
| 2021-07-11 |
0.0153 USDT |
93,964.9700 |
0.0144 USDT |
0.0143 USDT |
0.0144 USDT |
0.0145 USDT |
| 2021-07-10 |
0.0148 USDT |
99,830.6300 |
0.0156 USDT |
0.0153 USDT |
0.0154 USDT |
0.0154 USDT |
| 2021-07-09 |
0.0142 USDT |
84,758.3900 |
0.0141 USDT |
0.0134 USDT |
0.0142 USDT |
0.0142 USDT |
| 2021-07-08 |
0.0153 USDT |
92,689.2700 |
0.0150 USDT |
0.0145 USDT |
0.0152 USDT |
0.0154 USDT |
| 2021-07-07 |
0.0151 USDT |
104,254.0900 |
0.0147 USDT |
0.0146 USDT |
0.0147 USDT |
0.0157 USDT |
| 2021-07-06 |
0.0152 USDT |
132,961.3200 |
0.0149 USDT |
0.0143 USDT |
0.0148 USDT |
0.0147 USDT |
| 2021-07-05 |
0.0157 USDT |
58,967.1000 |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
| 2021-07-04 |
0.0175 USDT |
38,179.9500 |
0.0151 USDT |
0.0150 USDT |
0.0168 USDT |
0.0168 USDT |
| 2021-07-03 |
0.0191 USDT |
234,399.2200 |
0.0187 USDT |
0.0184 USDT |
0.0185 USDT |
0.0184 USDT |
| 2021-07-02 |
0.0153 USDT |
272,644.3400 |
0.0154 USDT |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
| 2021-07-01 |
0.0174 USDT |
224,938.2400 |
0.0163 USDT |
0.0140 USDT |
0.0162 USDT |
0.0162 USDT |
| 2021-06-30 |
0.0147 USDT |
185,695.9900 |
0.0146 USDT |
0.0145 USDT |
0.0146 USDT |
0.0187 USDT |
| 2021-06-29 |
0.0154 USDT |
261,364.2300 |
0.0147 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2021-06-28 |
0.0158 USDT |
248,631.3500 |
0.0164 USDT |
0.0161 USDT |
0.0163 USDT |
0.0164 USDT |
| 2021-06-27 |
0.0173 USDT |
387,107.5600 |
0.0166 USDT |
0.0138 USDT |
0.0156 USDT |
0.0153 USDT |
| 2021-06-26 |
0.0158 USDT |
219,949.1000 |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
| 2021-06-25 |
0.0170 USDT |
155,523.1600 |
0.0175 USDT |
0.0166 USDT |
0.0169 USDT |
0.0167 USDT |
| 2021-06-24 |
0.0156 USDT |
122,272.0900 |
0.0178 USDT |
0.0172 USDT |
0.0173 USDT |
0.0173 USDT |
| 2021-06-23 |
0.0139 USDT |
196,167.2200 |
0.0138 USDT |
0.0138 USDT |
0.0142 USDT |
0.0142 USDT |
| 2021-06-22 |
0.0150 USDT |
22,380.2000 |
0.0139 USDT |
0.0138 USDT |
0.0140 USDT |
0.0140 USDT |
| 2021-06-21 |
0.0137 USDT |
22,745.0200 |
0.0141 USDT |
0.0141 USDT |
0.0142 USDT |
0.0143 USDT |
| 2021-06-20 |
0.0139 USDT |
14,505.8500 |
0.0132 USDT |
0.0132 USDT |
0.0132 USDT |
0.0132 USDT |
| 2021-06-19 |
0.0142 USDT |
11,935.9500 |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
| 2021-06-18 |
0.0142 USDT |
18,233.9100 |
0.0128 USDT |
0.0126 USDT |
0.0128 USDT |
0.0129 USDT |
| 2021-06-17 |
0.0169 USDT |
19,929.0300 |
0.0156 USDT |
0.0156 USDT |
0.0157 USDT |
0.0158 USDT |
| 2021-06-16 |
0.0166 USDT |
19,098.5600 |
0.0172 USDT |
0.0167 USDT |
0.0168 USDT |
0.0168 USDT |
| 2021-06-15 |
0.0169 USDT |
14,321.2000 |
0.0161 USDT |
0.0159 USDT |
0.0160 USDT |
0.0160 USDT |
| 2021-06-14 |
0.0170 USDT |
17,044.5700 |
0.0171 USDT |
0.0160 USDT |
0.0171 USDT |
0.0174 USDT |
| 2021-06-13 |
0.0177 USDT |
12,089.1000 |
0.0180 USDT |
0.0173 USDT |
0.0178 USDT |
0.0173 USDT |
| 2021-06-12 |
0.0186 USDT |
18,109.1800 |
0.0184 USDT |
0.0171 USDT |
0.0182 USDT |
0.0182 USDT |
| 2021-06-11 |
0.0205 USDT |
20,306.4400 |
0.0193 USDT |
0.0181 USDT |
0.0184 USDT |
0.0183 USDT |
| 2021-06-10 |
0.0214 USDT |
17,798.3000 |
0.0216 USDT |
0.0210 USDT |
0.0216 USDT |
0.0221 USDT |
| 2021-06-09 |
0.0220 USDT |
13,866.0100 |
0.0207 USDT |
0.0207 USDT |
0.0212 USDT |
0.0212 USDT |
| 2021-06-08 |
0.0223 USDT |
14,991.4800 |
0.0217 USDT |
0.0215 USDT |
0.0218 USDT |
0.0219 USDT |
| 2021-06-07 |
0.0229 USDT |
14,729.8300 |
0.0260 USDT |
0.0249 USDT |
0.0250 USDT |
0.0249 USDT |
| 2021-06-06 |
0.0245 USDT |
19,710.1300 |
0.0241 USDT |
0.0182 USDT |
0.0238 USDT |
0.0233 USDT |
| 2021-06-05 |
0.0210 USDT |
19,136.0800 |
0.0254 USDT |
0.0245 USDT |
0.0248 USDT |
0.0248 USDT |
| 2021-06-04 |
0.0215 USDT |
14,661.9900 |
0.0203 USDT |
0.0202 USDT |
0.0205 USDT |
0.0207 USDT |
| 2021-06-03 |
0.0225 USDT |
18,909.5500 |
0.0220 USDT |
0.0172 USDT |
0.0217 USDT |
0.0208 USDT |
| 2021-06-02 |
0.0193 USDT |
16,478.4500 |
0.0173 USDT |
0.0165 USDT |
0.0171 USDT |
0.0172 USDT |
| 2021-06-01 |
0.0205 USDT |
15,243.2000 |
0.0211 USDT |
0.0197 USDT |
0.0205 USDT |
0.0200 USDT |
| 2021-05-31 |
0.0242 USDT |
13,697.5900 |
0.0174 USDT |
0.0164 USDT |
0.0166 USDT |
0.0166 USDT |
| 2021-05-30 |
0.0243 USDT |
14,988.8500 |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
0.0254 USDT |
| 2021-05-29 |
0.0244 USDT |
19,503.4100 |
0.0253 USDT |
0.0247 USDT |
0.0254 USDT |
0.0247 USDT |
| 2021-05-28 |
0.0279 USDT |
19,176.3000 |
0.0268 USDT |
0.0239 USDT |
0.0268 USDT |
0.0266 USDT |
| 2021-05-27 |
0.0268 USDT |
17,443.8900 |
0.0280 USDT |
0.0239 USDT |
0.0279 USDT |
0.0278 USDT |