Identifier on DigiFinex: bgl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-26 |
0.0288 USDT |
18,279.2100 |
0.0280 USDT |
0.0273 USDT |
0.0280 USDT |
0.0282 USDT |
| 2021-05-25 |
0.0326 USDT |
16,887.8000 |
0.0365 USDT |
0.0241 USDT |
0.0377 USDT |
0.0379 USDT |
| 2021-05-24 |
0.0297 USDT |
13,809.6600 |
0.0356 USDT |
0.0246 USDT |
0.0330 USDT |
0.0334 USDT |
| 2021-05-23 |
0.0302 USDT |
7,070.0500 |
0.0292 USDT |
0.0285 USDT |
0.0291 USDT |
0.0285 USDT |
| 2021-05-22 |
0.0319 USDT |
10,585.2200 |
0.0296 USDT |
0.0289 USDT |
0.0296 USDT |
0.0296 USDT |
| 2021-05-21 |
0.0381 USDT |
5,283.6700 |
0.0379 USDT |
0.0321 USDT |
0.0386 USDT |
0.0388 USDT |
| 2021-05-20 |
0.0422 USDT |
46,853.5500 |
0.0450 USDT |
0.0367 USDT |
0.0450 USDT |
0.0367 USDT |
| 2021-05-19 |
0.0433 USDT |
64,461.2400 |
0.0454 USDT |
0.0390 USDT |
0.0446 USDT |
0.0443 USDT |
| 2021-05-18 |
0.0452 USDT |
63,474.3000 |
0.0425 USDT |
0.0380 USDT |
0.0409 USDT |
0.0409 USDT |
| 2021-05-17 |
0.0458 USDT |
50,802.7000 |
0.0471 USDT |
0.0450 USDT |
0.0469 USDT |
0.0469 USDT |
| 2021-05-16 |
0.0391 USDT |
52,233.4300 |
0.0427 USDT |
0.0427 USDT |
0.0428 USDT |
0.0457 USDT |
| 2021-05-15 |
0.0366 USDT |
48,492.2900 |
0.0358 USDT |
0.0358 USDT |
0.0360 USDT |
0.0358 USDT |
| 2021-05-14 |
0.0359 USDT |
69,626.5600 |
0.0394 USDT |
0.0369 USDT |
0.0374 USDT |
0.0371 USDT |
| 2021-05-13 |
0.0421 USDT |
52,362.3700 |
0.0392 USDT |
0.0311 USDT |
0.0398 USDT |
0.0407 USDT |
| 2021-05-12 |
0.0308 USDT |
17,159.1400 |
0.0293 USDT |
0.0287 USDT |
0.0293 USDT |
0.0297 USDT |
| 2021-05-11 |
0.0308 USDT |
18,620.1300 |
0.0269 USDT |
0.0263 USDT |
0.0269 USDT |
0.0274 USDT |
| 2021-05-10 |
0.0341 USDT |
16,198.3200 |
0.0282 USDT |
0.0281 USDT |
0.0285 USDT |
0.0283 USDT |
| 2021-05-09 |
0.0321 USDT |
21,906.3700 |
0.0357 USDT |
0.0353 USDT |
0.0356 USDT |
0.0365 USDT |
| 2021-05-08 |
0.0348 USDT |
21,073.0700 |
0.0326 USDT |
0.0325 USDT |
0.0327 USDT |
0.0329 USDT |
| 2021-05-07 |
0.0391 USDT |
20,705.6800 |
0.0394 USDT |
0.0333 USDT |
0.0388 USDT |
0.0379 USDT |
| 2021-05-06 |
0.0398 USDT |
32,740.9800 |
0.0396 USDT |
0.0363 USDT |
0.0396 USDT |
0.0400 USDT |
| 2021-05-05 |
0.0378 USDT |
27,545.8600 |
0.0379 USDT |
0.0377 USDT |
0.0379 USDT |
0.0380 USDT |
| 2021-05-04 |
0.0424 USDT |
32,258.2500 |
0.0419 USDT |
0.0400 USDT |
0.0406 USDT |
0.0406 USDT |
| 2021-05-03 |
0.0463 USDT |
34,201.5500 |
0.0444 USDT |
0.0400 USDT |
0.0429 USDT |
0.0432 USDT |
| 2021-05-02 |
0.0499 USDT |
21,260.0600 |
0.0509 USDT |
0.0489 USDT |
0.0496 USDT |
0.0497 USDT |
| 2021-05-01 |
0.0506 USDT |
27,637.7700 |
0.0520 USDT |
0.0321 USDT |
0.0321 USDT |
0.0321 USDT |
| 2021-04-30 |
0.0565 USDT |
2,813.2300 |
0.0520 USDT |
0.0520 USDT |
0.0520 USDT |
0.0520 USDT |
| 2021-04-29 |
0.0497 USDT |
6,312.4700 |
0.0461 USDT |
0.0461 USDT |
0.0500 USDT |
0.0500 USDT |
| 2021-04-28 |
0.0491 USDT |
42,171.3400 |
0.0524 USDT |
0.0442 USDT |
0.0516 USDT |
0.0515 USDT |
| 2021-04-27 |
0.0459 USDT |
68,565.3800 |
0.0379 USDT |
0.0328 USDT |
0.0447 USDT |
0.0474 USDT |
| 2021-04-26 |
0.0417 USDT |
93,357.3700 |
0.0415 USDT |
0.0285 USDT |
0.0351 USDT |
0.0352 USDT |
| 2021-04-25 |
0.0408 USDT |
79,135.8900 |
0.0354 USDT |
0.0354 USDT |
0.0359 USDT |
0.0609 USDT |
| 2021-04-24 |
0.0492 USDT |
43,431.1200 |
0.0476 USDT |
0.0350 USDT |
0.0464 USDT |
0.0434 USDT |
| 2021-04-23 |
0.0563 USDT |
48,173.7200 |
0.0563 USDT |
0.0428 USDT |
0.0558 USDT |
0.0561 USDT |
| 2021-04-22 |
0.0539 USDT |
50,834.8800 |
0.0521 USDT |
0.0520 USDT |
0.0526 USDT |
0.0530 USDT |
| 2021-04-21 |
0.0502 USDT |
12,716.4600 |
0.0432 USDT |
0.0431 USDT |
0.0486 USDT |
0.0546 USDT |
| 2021-04-20 |
0.0722 USDT |
3,003.1000 |
0.0619 USDT |
0.0552 USDT |
0.0613 USDT |
0.0617 USDT |
| 2021-04-19 |
0.0798 USDT |
41,067.9200 |
0.0760 USDT |
0.0755 USDT |
0.0756 USDT |
0.0755 USDT |
| 2021-04-18 |
0.0853 USDT |
42,097.9000 |
0.0869 USDT |
0.0850 USDT |
0.0871 USDT |
0.0870 USDT |
| 2021-04-17 |
0.0880 USDT |
43,676.7800 |
0.0801 USDT |
0.0800 USDT |
0.0800 USDT |
0.0800 USDT |
| 2021-04-16 |
0.0872 USDT |
141,601.0300 |
0.0959 USDT |
0.0756 USDT |
0.0894 USDT |
0.0893 USDT |
| 2021-04-15 |
0.0715 USDT |
559.9900 |
0.0650 USDT |
0.0650 USDT |
0.0650 USDT |
0.0650 USDT |
| 2021-04-14 |
0.0688 USDT |
0.0000 |
0.0750 USDT |
0.0750 USDT |
0.0750 USDT |
0.0750 USDT |
| 2021-04-13 |
0.0675 USDT |
130,896.3600 |
0.0681 USDT |
0.0612 USDT |
0.0646 USDT |
0.0641 USDT |
| 2021-04-12 |
0.0660 USDT |
165,802.7600 |
0.0736 USDT |
0.0610 USDT |
0.0781 USDT |
0.0680 USDT |
| 2021-04-11 |
0.0569 USDT |
119,989.6500 |
0.0539 USDT |
0.0538 USDT |
0.0561 USDT |
0.0564 USDT |
| 2021-04-10 |
0.0484 USDT |
81,830.3000 |
0.0477 USDT |
0.0450 USDT |
0.0481 USDT |
0.0483 USDT |
| 2021-04-09 |
0.0537 USDT |
67,365.5700 |
0.0457 USDT |
0.0456 USDT |
0.0457 USDT |
0.0459 USDT |
| 2021-04-08 |
0.0515 USDT |
42,621.7800 |
0.0469 USDT |
0.0390 USDT |
0.0454 USDT |
0.0709 USDT |
| 2021-04-07 |
0.0518 USDT |
45,962.7900 |
0.0386 USDT |
0.0386 USDT |
0.0489 USDT |
0.0489 USDT |