Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.5092 USDT |
161,573.9558 |
0.5197 USDT |
0.4983 USDT |
0.5098 USDT |
0.5041 USDT |
| 2024-04-18 |
0.5048 USDT |
348,756.8066 |
0.5143 USDT |
0.4986 USDT |
0.5097 USDT |
0.5166 USDT |
| 2024-04-17 |
0.5045 USDT |
616,324.4267 |
0.4878 USDT |
0.4806 USDT |
0.5001 USDT |
0.5088 USDT |
| 2024-04-16 |
0.4960 USDT |
459,883.2442 |
0.4992 USDT |
0.4928 USDT |
0.5012 USDT |
0.5077 USDT |
| 2024-04-15 |
0.5404 USDT |
1,521,716.2834 |
0.5433 USDT |
0.4841 USDT |
0.5062 USDT |
0.4990 USDT |
| 2024-04-14 |
0.5021 USDT |
1,069,235.5429 |
0.5314 USDT |
0.5181 USDT |
0.5432 USDT |
0.5361 USDT |
| 2024-04-13 |
0.5247 USDT |
5,004,029.9663 |
0.5839 USDT |
0.4257 USDT |
0.4778 USDT |
0.4680 USDT |
| 2024-04-12 |
0.6684 USDT |
4,217,025.8466 |
0.7130 USDT |
0.4950 USDT |
0.5860 USDT |
0.5778 USDT |
| 2024-04-11 |
0.7342 USDT |
2,003,096.2409 |
0.7596 USDT |
0.6933 USDT |
0.7045 USDT |
0.7091 USDT |
| 2024-04-10 |
0.7513 USDT |
419,307.7334 |
0.7495 USDT |
0.7249 USDT |
0.7308 USDT |
0.7404 USDT |
| 2024-04-09 |
0.7874 USDT |
2,095,093.7116 |
0.7663 USDT |
0.7557 USDT |
0.7781 USDT |
0.7796 USDT |
| 2024-04-08 |
0.8825 USDT |
1,342,847.0085 |
0.8417 USDT |
0.8039 USDT |
0.8090 USDT |
0.8059 USDT |
| 2024-04-07 |
0.8533 USDT |
9,277,911.5957 |
0.8115 USDT |
0.8115 USDT |
0.8876 USDT |
0.9436 USDT |
| 2024-04-06 |
0.6853 USDT |
3,597,506.9703 |
0.6691 USDT |
0.6630 USDT |
0.6772 USDT |
0.7526 USDT |
| 2024-04-05 |
0.6628 USDT |
1,739,053.3172 |
0.6495 USDT |
0.5926 USDT |
0.6003 USDT |
0.6003 USDT |
| 2024-04-04 |
0.7758 USDT |
1,278,146.3679 |
0.7619 USDT |
0.7234 USDT |
0.7305 USDT |
0.7235 USDT |
| 2024-04-03 |
0.7853 USDT |
1,548,292.2449 |
0.8235 USDT |
0.7871 USDT |
0.8175 USDT |
0.8148 USDT |
| 2024-04-02 |
0.7040 USDT |
3,324,893.6175 |
0.6804 USDT |
0.6779 USDT |
0.7190 USDT |
0.7414 USDT |
| 2024-04-01 |
0.6863 USDT |
1,573,353.5641 |
0.6843 USDT |
0.6725 USDT |
0.6885 USDT |
0.7264 USDT |
| 2024-03-31 |
0.6728 USDT |
861,590.9224 |
0.6728 USDT |
0.6653 USDT |
0.6782 USDT |
0.6786 USDT |
| 2024-03-30 |
0.6521 USDT |
286,594.2786 |
0.6493 USDT |
0.6424 USDT |
0.6482 USDT |
0.6478 USDT |
| 2024-03-29 |
0.6556 USDT |
3,670,155.5715 |
0.6383 USDT |
0.6378 USDT |
0.6510 USDT |
0.6790 USDT |
| 2024-03-28 |
0.5799 USDT |
3,251,630.3521 |
0.5595 USDT |
0.5527 USDT |
0.5633 USDT |
0.6092 USDT |
| 2024-03-27 |
0.5567 USDT |
176,595.2647 |
0.5420 USDT |
0.5373 USDT |
0.5437 USDT |
0.5480 USDT |
| 2024-03-26 |
0.5659 USDT |
434,712.4210 |
0.5655 USDT |
0.5503 USDT |
0.5628 USDT |
0.5626 USDT |
| 2024-03-25 |
0.5517 USDT |
284,704.2097 |
0.5682 USDT |
0.5609 USDT |
0.5651 USDT |
0.5687 USDT |
| 2024-03-24 |
0.5324 USDT |
458,954.1238 |
0.5484 USDT |
0.5255 USDT |
0.5372 USDT |
0.5407 USDT |
| 2024-03-23 |
0.5211 USDT |
251,182.7158 |
0.5288 USDT |
0.5223 USDT |
0.5236 USDT |
0.5236 USDT |
| 2024-03-22 |
0.5175 USDT |
289,999.9837 |
0.4911 USDT |
0.4910 USDT |
0.5102 USDT |
0.5056 USDT |
| 2024-03-21 |
0.5299 USDT |
222,045.2703 |
0.5320 USDT |
0.5101 USDT |
0.5218 USDT |
0.5266 USDT |
| 2024-03-20 |
0.4824 USDT |
662,204.0253 |
0.4945 USDT |
0.4654 USDT |
0.4848 USDT |
0.5166 USDT |
| 2024-03-19 |
0.5023 USDT |
360,666.1620 |
0.4991 USDT |
0.4850 USDT |
0.4965 USDT |
0.5113 USDT |
| 2024-03-18 |
0.5733 USDT |
119,141.9727 |
0.5470 USDT |
0.5394 USDT |
0.5503 USDT |
0.5521 USDT |
| 2024-03-17 |
0.5749 USDT |
348,045.7055 |
0.5956 USDT |
0.5872 USDT |
0.5962 USDT |
0.5959 USDT |
| 2024-03-16 |
0.6116 USDT |
771,256.0410 |
0.5915 USDT |
0.5535 USDT |
0.5724 USDT |
0.5689 USDT |
| 2024-03-15 |
0.6486 USDT |
270,088.3738 |
0.6211 USDT |
0.6023 USDT |
0.6143 USDT |
0.6323 USDT |
| 2024-03-14 |
0.6833 USDT |
1,295,310.5427 |
0.6733 USDT |
0.6333 USDT |
0.6591 USDT |
0.6656 USDT |
| 2024-03-13 |
0.7040 USDT |
1,202,329.0271 |
0.7411 USDT |
0.7026 USDT |
0.7086 USDT |
0.7114 USDT |
| 2024-03-12 |
0.6467 USDT |
784,273.9509 |
0.6457 USDT |
0.6190 USDT |
0.6572 USDT |
0.6557 USDT |
| 2024-03-11 |
0.6229 USDT |
563,672.1112 |
0.6269 USDT |
0.6222 USDT |
0.6524 USDT |
0.6483 USDT |
| 2024-03-10 |
0.6182 USDT |
423,796.1187 |
0.6112 USDT |
0.5974 USDT |
0.6154 USDT |
0.6170 USDT |
| 2024-03-09 |
0.5717 USDT |
113,065.5573 |
0.5700 USDT |
0.5687 USDT |
0.5730 USDT |
0.5753 USDT |
| 2024-03-08 |
0.5426 USDT |
1,691,228.5268 |
0.5359 USDT |
0.5119 USDT |
0.5347 USDT |
0.5342 USDT |
| 2024-03-07 |
0.5442 USDT |
885,951.8164 |
0.5452 USDT |
0.5430 USDT |
0.5546 USDT |
0.5625 USDT |
| 2024-03-06 |
0.5143 USDT |
487,571.1728 |
0.5063 USDT |
0.5007 USDT |
0.5146 USDT |
0.5170 USDT |
| 2024-03-05 |
0.5003 USDT |
3,704,879.2626 |
0.5060 USDT |
0.4005 USDT |
0.4795 USDT |
0.4795 USDT |
| 2024-03-04 |
0.5084 USDT |
998,414.3786 |
0.5039 USDT |
0.4789 USDT |
0.4932 USDT |
0.4990 USDT |
| 2024-03-03 |
0.5158 USDT |
419,659.5588 |
0.5156 USDT |
0.5103 USDT |
0.5185 USDT |
0.5184 USDT |
| 2024-03-02 |
0.5282 USDT |
5,181,167.2656 |
0.5083 USDT |
0.5012 USDT |
0.5290 USDT |
0.5412 USDT |
| 2024-03-01 |
0.4777 USDT |
2,013,356.9392 |
0.5005 USDT |
0.4850 USDT |
0.4898 USDT |
0.5076 USDT |