Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0300 USDT |
1,454,595.0802 |
0.0303 USDT |
0.0286 USDT |
0.0292 USDT |
0.0297 USDT |
| 2026-02-02 |
0.0298 USDT |
572,381.6116 |
0.0295 USDT |
0.0286 USDT |
0.0299 USDT |
0.0298 USDT |
| 2026-02-01 |
0.0310 USDT |
58,156.9227 |
0.0308 USDT |
0.0303 USDT |
0.0308 USDT |
0.0305 USDT |
| 2026-01-31 |
0.0316 USDT |
82,782.4229 |
0.0300 USDT |
0.0296 USDT |
0.0302 USDT |
0.0300 USDT |
| 2026-01-30 |
0.0360 USDT |
228,256.1099 |
0.0361 USDT |
0.0352 USDT |
0.0357 USDT |
0.0358 USDT |
| 2026-01-29 |
0.0364 USDT |
11,919.2911 |
0.0356 USDT |
0.0356 USDT |
0.0356 USDT |
0.0356 USDT |
| 2026-01-28 |
0.0383 USDT |
487,848.6263 |
0.0383 USDT |
0.0373 USDT |
0.0376 USDT |
0.0377 USDT |
| 2026-01-27 |
0.0382 USDT |
772.2285 |
0.0378 USDT |
0.0378 USDT |
0.0378 USDT |
0.0378 USDT |
| 2026-01-26 |
0.0379 USDT |
0.0000 |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
| 2026-01-25 |
0.0390 USDT |
38,225.1245 |
0.0390 USDT |
0.0388 USDT |
0.0390 USDT |
0.0390 USDT |
| 2026-01-24 |
0.0391 USDT |
3,156.0189 |
0.0388 USDT |
0.0388 USDT |
0.0390 USDT |
0.0390 USDT |
| 2026-01-23 |
0.0401 USDT |
137,470.6131 |
0.0397 USDT |
0.0394 USDT |
0.0397 USDT |
0.0402 USDT |
| 2026-01-22 |
0.0407 USDT |
0.0000 |
0.0395 USDT |
0.0395 USDT |
0.0395 USDT |
0.0395 USDT |
| 2026-01-21 |
0.0411 USDT |
879,964.7394 |
0.0422 USDT |
0.0393 USDT |
0.0400 USDT |
0.0411 USDT |
| 2026-01-20 |
0.0416 USDT |
142,709.4681 |
0.0410 USDT |
0.0408 USDT |
0.0415 USDT |
0.0413 USDT |
| 2026-01-19 |
0.0425 USDT |
950,932.5806 |
0.0428 USDT |
0.0413 USDT |
0.0415 USDT |
0.0419 USDT |
| 2026-01-18 |
0.0462 USDT |
2,577,146.3075 |
0.0446 USDT |
0.0444 USDT |
0.0446 USDT |
0.0476 USDT |
| 2026-01-17 |
0.0437 USDT |
341,233.9516 |
0.0438 USDT |
0.0432 USDT |
0.0436 USDT |
0.0442 USDT |
| 2026-01-16 |
0.0425 USDT |
673,858.8561 |
0.0422 USDT |
0.0415 USDT |
0.0421 USDT |
0.0426 USDT |
| 2026-01-15 |
0.0454 USDT |
20,819.2354 |
0.0447 USDT |
0.0445 USDT |
0.0447 USDT |
0.0447 USDT |
| 2026-01-14 |
0.0460 USDT |
6,230.5037 |
0.0454 USDT |
0.0454 USDT |
0.0457 USDT |
0.0454 USDT |
| 2026-01-13 |
0.0436 USDT |
610,482.3079 |
0.0428 USDT |
0.0428 USDT |
0.0430 USDT |
0.0452 USDT |
| 2026-01-12 |
0.0441 USDT |
7,570.0799 |
0.0431 USDT |
0.0431 USDT |
0.0434 USDT |
0.0432 USDT |
| 2026-01-11 |
0.0451 USDT |
185,610.4962 |
0.0452 USDT |
0.0438 USDT |
0.0443 USDT |
0.0438 USDT |
| 2026-01-10 |
0.0460 USDT |
412,888.3825 |
0.0460 USDT |
0.0451 USDT |
0.0457 USDT |
0.0451 USDT |
| 2026-01-09 |
0.0462 USDT |
15,928.2207 |
0.0462 USDT |
0.0456 USDT |
0.0462 USDT |
0.0456 USDT |
| 2026-01-08 |
0.0460 USDT |
3,782.0085 |
0.0458 USDT |
0.0458 USDT |
0.0460 USDT |
0.0458 USDT |
| 2026-01-07 |
0.0475 USDT |
1,060,522.7419 |
0.0476 USDT |
0.0463 USDT |
0.0469 USDT |
0.0466 USDT |
| 2026-01-06 |
0.0486 USDT |
463,650.8236 |
0.0482 USDT |
0.0468 USDT |
0.0484 USDT |
0.0471 USDT |
| 2026-01-05 |
0.0493 USDT |
7,317,911.2695 |
0.0463 USDT |
0.0459 USDT |
0.0465 USDT |
0.0490 USDT |
| 2026-01-04 |
0.0457 USDT |
471,988.9824 |
0.0457 USDT |
0.0449 USDT |
0.0453 USDT |
0.0466 USDT |
| 2026-01-03 |
0.0453 USDT |
308,778.9213 |
0.0454 USDT |
0.0444 USDT |
0.0448 USDT |
0.0449 USDT |
| 2026-01-02 |
0.0439 USDT |
493,074.7462 |
0.0436 USDT |
0.0436 USDT |
0.0440 USDT |
0.0452 USDT |
| 2026-01-01 |
0.0426 USDT |
400,931.5857 |
0.0430 USDT |
0.0420 USDT |
0.0422 USDT |
0.0435 USDT |
| 2025-12-31 |
0.0412 USDT |
489,938.1313 |
0.0410 USDT |
0.0403 USDT |
0.0407 USDT |
0.0420 USDT |
| 2025-12-30 |
0.0424 USDT |
0.0000 |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
| 2025-12-29 |
0.0436 USDT |
228,662.1973 |
0.0439 USDT |
0.0425 USDT |
0.0425 USDT |
0.0425 USDT |
| 2025-12-28 |
0.0438 USDT |
294,066.4074 |
0.0441 USDT |
0.0427 USDT |
0.0429 USDT |
0.0427 USDT |
| 2025-12-27 |
0.0428 USDT |
34,137.3111 |
0.0433 USDT |
0.0431 USDT |
0.0435 USDT |
0.0435 USDT |
| 2025-12-26 |
0.0429 USDT |
792,702.9611 |
0.0423 USDT |
0.0423 USDT |
0.0429 USDT |
0.0432 USDT |
| 2025-12-25 |
0.0427 USDT |
26,490.5319 |
0.0427 USDT |
0.0425 USDT |
0.0427 USDT |
0.0425 USDT |
| 2025-12-24 |
0.0413 USDT |
37,314.4404 |
0.0423 USDT |
0.0423 USDT |
0.0426 USDT |
0.0426 USDT |
| 2025-12-23 |
0.0410 USDT |
19,269.8545 |
0.0415 USDT |
0.0415 USDT |
0.0419 USDT |
0.0419 USDT |
| 2025-12-22 |
0.0417 USDT |
24,148.5104 |
0.0420 USDT |
0.0420 USDT |
0.0422 USDT |
0.0422 USDT |
| 2025-12-21 |
0.0429 USDT |
173,364.3676 |
0.0429 USDT |
0.0425 USDT |
0.0429 USDT |
0.0428 USDT |
| 2025-12-20 |
0.0433 USDT |
9,227.1051 |
0.0432 USDT |
0.0432 USDT |
0.0432 USDT |
0.0432 USDT |
| 2025-12-19 |
0.0416 USDT |
9,322.7646 |
0.0422 USDT |
0.0422 USDT |
0.0426 USDT |
0.0424 USDT |
| 2025-12-18 |
0.0425 USDT |
751,544.9501 |
0.0419 USDT |
0.0413 USDT |
0.0415 USDT |
0.0429 USDT |
| 2025-12-17 |
0.0438 USDT |
251,706.4073 |
0.0438 USDT |
0.0434 USDT |
0.0434 USDT |
0.0434 USDT |
| 2025-12-16 |
0.0436 USDT |
159.2023 |
0.0437 USDT |
0.0437 USDT |
0.0437 USDT |
0.0437 USDT |