Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-13 |
0.0490 USDT |
13,531.8581 |
0.0487 USDT |
0.0485 USDT |
0.0487 USDT |
0.0485 USDT |
| 2025-12-12 |
0.0502 USDT |
44,431.8622 |
0.0485 USDT |
0.0481 USDT |
0.0486 USDT |
0.0482 USDT |
| 2025-12-11 |
0.0506 USDT |
2,486,954.4297 |
0.0515 USDT |
0.0485 USDT |
0.0487 USDT |
0.0489 USDT |
| 2025-12-10 |
0.0525 USDT |
36,026.3059 |
0.0529 USDT |
0.0529 USDT |
0.0537 USDT |
0.0532 USDT |
| 2025-12-09 |
0.0515 USDT |
538,450.6162 |
0.0516 USDT |
0.0505 USDT |
0.0508 USDT |
0.0515 USDT |
| 2025-12-08 |
0.0517 USDT |
984,649.6970 |
0.0510 USDT |
0.0510 USDT |
0.0512 USDT |
0.0524 USDT |
| 2025-12-07 |
0.0516 USDT |
59,083.9670 |
0.0524 USDT |
0.0524 USDT |
0.0527 USDT |
0.0527 USDT |
| 2025-12-06 |
0.0517 USDT |
2,357.4693 |
0.0525 USDT |
0.0525 USDT |
0.0527 USDT |
0.0527 USDT |
| 2025-12-05 |
0.0530 USDT |
847,298.5847 |
0.0528 USDT |
0.0523 USDT |
0.0526 USDT |
0.0529 USDT |
| 2025-12-04 |
0.0541 USDT |
41,050.4358 |
0.0528 USDT |
0.0528 USDT |
0.0528 USDT |
0.0528 USDT |
| 2025-12-03 |
0.0539 USDT |
21,532.3430 |
0.0543 USDT |
0.0540 USDT |
0.0543 USDT |
0.0542 USDT |
| 2025-12-02 |
0.0543 USDT |
1,009,486.7506 |
0.0540 USDT |
0.0533 USDT |
0.0537 USDT |
0.0554 USDT |
| 2025-12-01 |
0.0565 USDT |
1,669,391.4925 |
0.0586 USDT |
0.0538 USDT |
0.0544 USDT |
0.0544 USDT |
| 2025-11-30 |
0.0596 USDT |
15,821.9338 |
0.0591 USDT |
0.0591 USDT |
0.0597 USDT |
0.0593 USDT |
| 2025-11-29 |
0.0620 USDT |
389,376.5630 |
0.0623 USDT |
0.0615 USDT |
0.0615 USDT |
0.0615 USDT |
| 2025-11-28 |
0.0633 USDT |
695,181.1094 |
0.0633 USDT |
0.0616 USDT |
0.0620 USDT |
0.0616 USDT |
| 2025-11-27 |
0.0652 USDT |
1,339,606.5798 |
0.0651 USDT |
0.0631 USDT |
0.0635 USDT |
0.0635 USDT |
| 2025-11-26 |
0.0644 USDT |
895,975.9164 |
0.0662 USDT |
0.0649 USDT |
0.0668 USDT |
0.0657 USDT |
| 2025-11-25 |
0.0606 USDT |
13,468.5705 |
0.0607 USDT |
0.0607 USDT |
0.0607 USDT |
0.0607 USDT |
| 2025-11-24 |
0.0623 USDT |
929.3000 |
0.0617 USDT |
0.0617 USDT |
0.0617 USDT |
0.0617 USDT |
| 2025-11-23 |
0.0655 USDT |
7,975,412.2425 |
0.0607 USDT |
0.0603 USDT |
0.0607 USDT |
0.0650 USDT |
| 2025-11-22 |
0.0598 USDT |
3,615.7890 |
0.0601 USDT |
0.0601 USDT |
0.0601 USDT |
0.0601 USDT |
| 2025-11-21 |
0.0596 USDT |
2,344,450.4515 |
0.0600 USDT |
0.0539 USDT |
0.0599 USDT |
0.0599 USDT |
| 2025-11-20 |
0.0601 USDT |
7,949.2641 |
0.0604 USDT |
0.0604 USDT |
0.0604 USDT |
0.0604 USDT |
| 2025-11-19 |
0.0578 USDT |
939,091.7804 |
0.0603 USDT |
0.0593 USDT |
0.0597 USDT |
0.0597 USDT |
| 2025-11-18 |
0.0545 USDT |
2,110,208.5164 |
0.0540 USDT |
0.0526 USDT |
0.0534 USDT |
0.0553 USDT |
| 2025-11-17 |
0.0555 USDT |
1,412,929.5032 |
0.0564 USDT |
0.0533 USDT |
0.0537 USDT |
0.0540 USDT |
| 2025-11-16 |
0.0562 USDT |
1,763,248.5013 |
0.0568 USDT |
0.0537 USDT |
0.0545 USDT |
0.0543 USDT |
| 2025-11-15 |
0.0562 USDT |
430.8690 |
0.0566 USDT |
0.0566 USDT |
0.0568 USDT |
0.0566 USDT |
| 2025-11-14 |
0.0562 USDT |
1,027,821.2370 |
0.0568 USDT |
0.0543 USDT |
0.0554 USDT |
0.0564 USDT |
| 2025-11-13 |
0.0602 USDT |
2,755.9315 |
0.0591 USDT |
0.0589 USDT |
0.0593 USDT |
0.0589 USDT |
| 2025-11-12 |
0.0609 USDT |
1,530,234.6418 |
0.0609 USDT |
0.0567 USDT |
0.0575 USDT |
0.0575 USDT |
| 2025-11-11 |
0.0624 USDT |
40,803.8657 |
0.0616 USDT |
0.0611 USDT |
0.0616 USDT |
0.0611 USDT |
| 2025-11-10 |
0.0618 USDT |
615.5546 |
0.0624 USDT |
0.0624 USDT |
0.0624 USDT |
0.0624 USDT |
| 2025-11-09 |
0.0615 USDT |
1,884.3180 |
0.0623 USDT |
0.0619 USDT |
0.0623 USDT |
0.0623 USDT |
| 2025-11-08 |
0.0638 USDT |
1,097,323.6353 |
0.0649 USDT |
0.0616 USDT |
0.0628 USDT |
0.0629 USDT |
| 2025-11-07 |
0.0625 USDT |
6,018,478.2443 |
0.0621 USDT |
0.0590 USDT |
0.0598 USDT |
0.0654 USDT |
| 2025-11-06 |
0.0616 USDT |
1,743,593.7889 |
0.0624 USDT |
0.0594 USDT |
0.0601 USDT |
0.0599 USDT |
| 2025-11-05 |
0.0600 USDT |
33,457.7049 |
0.0622 USDT |
0.0619 USDT |
0.0622 USDT |
0.0619 USDT |
| 2025-11-04 |
0.0585 USDT |
5,734,649.6848 |
0.0533 USDT |
0.0530 USDT |
0.0549 USDT |
0.0599 USDT |
| 2025-11-03 |
0.0547 USDT |
12,204.6591 |
0.0528 USDT |
0.0523 USDT |
0.0528 USDT |
0.0523 USDT |
| 2025-11-02 |
0.0603 USDT |
9,105.2005 |
0.0589 USDT |
0.0584 USDT |
0.0589 USDT |
0.0584 USDT |
| 2025-11-01 |
0.0594 USDT |
489,135.4263 |
0.0584 USDT |
0.0581 USDT |
0.0584 USDT |
0.0594 USDT |
| 2025-10-31 |
0.0579 USDT |
9.2911 |
0.0584 USDT |
0.0584 USDT |
0.0584 USDT |
0.0584 USDT |
| 2025-10-30 |
0.0600 USDT |
688,261.4209 |
0.0619 USDT |
0.0558 USDT |
0.0565 USDT |
0.0565 USDT |
| 2025-10-29 |
0.0631 USDT |
2,242.5432 |
0.0619 USDT |
0.0619 USDT |
0.0619 USDT |
0.0619 USDT |
| 2025-10-28 |
0.0648 USDT |
72,954.6123 |
0.0648 USDT |
0.0648 USDT |
0.0654 USDT |
0.0654 USDT |
| 2025-10-27 |
0.0673 USDT |
646,155.2807 |
0.0670 USDT |
0.0659 USDT |
0.0665 USDT |
0.0661 USDT |
| 2025-10-26 |
0.0646 USDT |
0.0000 |
0.0642 USDT |
0.0642 USDT |
0.0642 USDT |
0.0642 USDT |
| 2025-10-25 |
0.0645 USDT |
277,646.0663 |
0.0646 USDT |
0.0642 USDT |
0.0642 USDT |
0.0649 USDT |