Identifier on DigiFinex: bgl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-06 |
0.0539 USDT |
29,007.7600 |
0.0537 USDT |
0.0422 USDT |
0.0537 USDT |
0.0533 USDT |
| 2021-04-05 |
0.0633 USDT |
30,713.3000 |
0.0597 USDT |
0.0422 USDT |
0.0528 USDT |
0.0526 USDT |
| 2021-04-04 |
0.0771 USDT |
37,211.1100 |
0.0871 USDT |
0.0620 USDT |
0.0767 USDT |
0.0767 USDT |
| 2021-04-03 |
0.0820 USDT |
22,374.0400 |
0.0763 USDT |
0.0550 USDT |
0.0692 USDT |
0.0557 USDT |
| 2021-04-02 |
0.1338 USDT |
12,184.7700 |
0.1196 USDT |
0.0980 USDT |
0.1011 USDT |
0.1011 USDT |
| 2021-04-01 |
0.1278 USDT |
129,841.1700 |
0.1237 USDT |
0.0902 USDT |
0.1280 USDT |
0.1525 USDT |
| 2021-03-31 |
0.1811 USDT |
67,300.6500 |
0.1950 USDT |
0.1330 USDT |
0.1474 USDT |
0.1474 USDT |
| 2021-03-30 |
0.1233 USDT |
107,026.0500 |
0.1201 USDT |
0.1200 USDT |
0.2700 USDT |
0.1297 USDT |
| 2021-03-29 |
0.0699 USDT |
2,395,030.4800 |
0.0496 USDT |
0.0400 USDT |
0.0523 USDT |
0.1450 USDT |
| 2021-03-28 |
0.0291 USDT |
2,588,883.0100 |
0.0238 USDT |
0.0187 USDT |
0.0229 USDT |
0.0494 USDT |
| 2021-03-27 |
0.0211 USDT |
2,417,196.8200 |
0.0193 USDT |
0.0190 USDT |
0.0194 USDT |
0.0238 USDT |
| 2021-03-26 |
0.0174 USDT |
2,429,851.1600 |
0.0138 USDT |
0.0136 USDT |
0.0138 USDT |
0.0193 USDT |
| 2021-03-25 |
0.0142 USDT |
2,315,981.2600 |
0.0152 USDT |
0.0136 USDT |
0.0138 USDT |
0.0138 USDT |
| 2021-03-24 |
0.0152 USDT |
2,212,049.1300 |
0.0159 USDT |
0.0136 USDT |
0.0141 USDT |
0.0152 USDT |
| 2021-03-23 |
0.0154 USDT |
2,160,733.9500 |
0.0136 USDT |
0.0100 USDT |
0.0138 USDT |
0.0159 USDT |
| 2021-03-22 |
0.0153 USDT |
2,473,771.4400 |
0.0157 USDT |
0.0113 USDT |
0.0139 USDT |
0.0136 USDT |
| 2021-03-21 |
0.0181 USDT |
2,557,442.9800 |
0.0195 USDT |
0.0110 USDT |
0.0154 USDT |
0.0157 USDT |
| 2021-03-20 |
0.0195 USDT |
2,531,771.1000 |
0.0199 USDT |
0.0187 USDT |
0.0189 USDT |
0.0195 USDT |
| 2021-03-19 |
0.0200 USDT |
975,964.0500 |
0.0201 USDT |
0.0199 USDT |
0.0199 USDT |
0.0199 USDT |
| 2021-03-18 |
0.0205 USDT |
301,447.0600 |
0.0207 USDT |
0.0201 USDT |
0.0201 USDT |
0.0201 USDT |
| 2021-03-17 |
0.0206 USDT |
736,010.9800 |
0.0201 USDT |
0.0201 USDT |
0.0201 USDT |
0.0207 USDT |
| 2021-03-16 |
0.0192 USDT |
2,299,049.3500 |
0.0195 USDT |
0.0178 USDT |
0.0181 USDT |
0.0201 USDT |
| 2021-03-15 |
0.0190 USDT |
2,043,871.8700 |
0.0186 USDT |
0.0178 USDT |
0.0185 USDT |
0.0195 USDT |
| 2021-03-14 |
0.0190 USDT |
1,554,814.8100 |
0.0200 USDT |
0.0166 USDT |
0.0179 USDT |
0.0186 USDT |
| 2021-03-13 |
0.0204 USDT |
1,126,974.2700 |
0.0214 USDT |
0.0194 USDT |
0.0201 USDT |
0.0200 USDT |
| 2021-03-12 |
0.0214 USDT |
1,003,617.4700 |
0.0221 USDT |
0.0194 USDT |
0.0208 USDT |
0.0214 USDT |
| 2021-03-11 |
0.0217 USDT |
1,000,786.0400 |
0.0236 USDT |
0.0194 USDT |
0.0197 USDT |
0.0221 USDT |
| 2021-03-10 |
0.0227 USDT |
907,007.8500 |
0.0225 USDT |
0.0209 USDT |
0.0220 USDT |
0.0236 USDT |
| 2021-03-09 |
0.0238 USDT |
855,663.1600 |
0.0270 USDT |
0.0182 USDT |
0.0220 USDT |
0.0225 USDT |
| 2021-03-08 |
0.0283 USDT |
1,289,886.6600 |
0.0399 USDT |
0.0213 USDT |
0.0220 USDT |
0.0270 USDT |
| 2021-03-07 |
0.0331 USDT |
1,631,722.2100 |
0.0250 USDT |
0.0225 USDT |
0.0250 USDT |
0.0400 USDT |
| 2021-03-06 |
0.0265 USDT |
1,725,162.4500 |
0.0286 USDT |
0.0224 USDT |
0.0252 USDT |
0.0250 USDT |
| 2021-03-05 |
0.0246 USDT |
1,891,504.5400 |
0.0223 USDT |
0.0217 USDT |
0.0223 USDT |
0.0286 USDT |
| 2021-03-04 |
0.0270 USDT |
960,291.9300 |
0.0234 USDT |
0.0205 USDT |
0.0207 USDT |
0.0223 USDT |
| 2021-03-03 |
0.0234 USDT |
285,225.0000 |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0234 USDT |
| 2021-03-02 |
0.0226 USDT |
70,572.1600 |
0.0229 USDT |
0.0222 USDT |
0.0227 USDT |
0.0228 USDT |
| 2021-03-01 |
0.0225 USDT |
64,538.7900 |
0.0214 USDT |
0.0208 USDT |
0.0224 USDT |
0.0222 USDT |
| 2021-02-28 |
0.0222 USDT |
84,461.1000 |
0.0200 USDT |
0.0200 USDT |
0.0225 USDT |
0.0226 USDT |
| 2021-02-27 |
0.0254 USDT |
72,446.5500 |
0.0233 USDT |
0.0224 USDT |
0.0226 USDT |
0.0228 USDT |
| 2021-02-26 |
0.0292 USDT |
49,061.2200 |
0.0274 USDT |
0.0260 USDT |
0.0268 USDT |
0.0268 USDT |
| 2021-02-25 |
0.0360 USDT |
66,393.8900 |
0.0360 USDT |
0.0310 USDT |
0.0361 USDT |
0.0363 USDT |
| 2021-02-24 |
0.0265 USDT |
52,162.5700 |
0.0265 USDT |
0.0265 USDT |
0.0265 USDT |
0.0265 USDT |
| 2021-02-23 |
0.0240 USDT |
0.0000 |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |