Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.4817 USDT |
225,711.2422 |
0.4734 USDT |
0.4514 USDT |
0.4659 USDT |
0.4876 USDT |
| 2022-06-17 |
0.5307 USDT |
127,313.7398 |
0.5085 USDT |
0.5002 USDT |
0.5063 USDT |
0.5101 USDT |
| 2022-06-16 |
0.5132 USDT |
120,506.1618 |
0.5016 USDT |
0.4927 USDT |
0.4949 USDT |
0.4928 USDT |
| 2022-06-15 |
0.4998 USDT |
167,808.5885 |
0.5279 USDT |
0.5277 USDT |
0.5388 USDT |
0.5449 USDT |
| 2022-06-14 |
0.5050 USDT |
127,853.4012 |
0.4995 USDT |
0.4990 USDT |
0.5066 USDT |
0.5093 USDT |
| 2022-06-13 |
0.4735 USDT |
126,865.7218 |
0.4922 USDT |
0.4736 USDT |
0.4775 USDT |
0.4754 USDT |
| 2022-06-12 |
0.5244 USDT |
101,190.5421 |
0.5338 USDT |
0.5132 USDT |
0.5179 USDT |
0.5179 USDT |
| 2022-06-11 |
0.5586 USDT |
326,642.0348 |
0.5355 USDT |
0.5268 USDT |
0.5374 USDT |
0.5370 USDT |
| 2022-06-10 |
0.6465 USDT |
330,079.8037 |
0.6178 USDT |
0.6150 USDT |
0.6261 USDT |
0.6364 USDT |
| 2022-06-09 |
0.6723 USDT |
123,368.0090 |
0.6833 USDT |
0.6720 USDT |
0.6779 USDT |
0.6779 USDT |
| 2022-06-08 |
0.6892 USDT |
75,922.4500 |
0.6788 USDT |
0.6659 USDT |
0.6723 USDT |
0.6775 USDT |
| 2022-06-07 |
0.6851 USDT |
57,130.9706 |
0.6809 USDT |
0.6802 USDT |
0.7053 USDT |
0.7067 USDT |
| 2022-06-06 |
0.7528 USDT |
99,047.2698 |
0.7180 USDT |
0.7090 USDT |
0.7210 USDT |
0.7240 USDT |
| 2022-06-05 |
0.7141 USDT |
277,688.6353 |
0.7183 USDT |
0.7183 USDT |
0.7476 USDT |
0.7491 USDT |
| 2022-06-04 |
0.7043 USDT |
9,585.6548 |
0.6953 USDT |
0.6912 USDT |
0.6953 USDT |
0.6956 USDT |
| 2022-06-03 |
0.7037 USDT |
227,490.1495 |
0.6808 USDT |
0.6756 USDT |
0.7114 USDT |
0.7107 USDT |
| 2022-06-02 |
0.7207 USDT |
77,227.2800 |
0.7270 USDT |
0.7213 USDT |
0.7298 USDT |
0.7603 USDT |
| 2022-06-01 |
0.8206 USDT |
158,955.4984 |
0.7527 USDT |
0.7225 USDT |
0.7359 USDT |
0.7321 USDT |
| 2022-05-31 |
0.8691 USDT |
1,782,596.4681 |
0.8981 USDT |
0.8552 USDT |
0.8855 USDT |
0.8775 USDT |
| 2022-05-30 |
0.6776 USDT |
62,489.0846 |
0.6785 USDT |
0.6736 USDT |
0.6843 USDT |
0.6975 USDT |
| 2022-05-29 |
0.6427 USDT |
29,562.9278 |
0.6450 USDT |
0.6372 USDT |
0.6396 USDT |
0.6421 USDT |
| 2022-05-28 |
0.6608 USDT |
26,713.4611 |
0.6530 USDT |
0.6451 USDT |
0.6508 USDT |
0.6532 USDT |
| 2022-05-27 |
0.6664 USDT |
658,130.9960 |
0.6830 USDT |
0.6554 USDT |
0.6692 USDT |
0.6657 USDT |
| 2022-05-26 |
0.6121 USDT |
120,046.5500 |
0.6446 USDT |
0.6227 USDT |
0.6309 USDT |
0.6342 USDT |
| 2022-05-25 |
0.6784 USDT |
28,955.0285 |
0.6549 USDT |
0.6508 USDT |
0.6558 USDT |
0.6569 USDT |
| 2022-05-24 |
0.6775 USDT |
87,475.0388 |
0.6761 USDT |
0.6558 USDT |
0.6730 USDT |
0.6849 USDT |
| 2022-05-23 |
0.6948 USDT |
275,875.2062 |
0.7022 USDT |
0.6633 USDT |
0.6771 USDT |
0.6645 USDT |
| 2022-05-22 |
0.7078 USDT |
67,359.3094 |
0.6811 USDT |
0.6777 USDT |
0.6873 USDT |
0.6883 USDT |
| 2022-05-21 |
0.7040 USDT |
383,631.8367 |
0.7341 USDT |
0.7162 USDT |
0.7172 USDT |
0.7162 USDT |
| 2022-05-20 |
0.6972 USDT |
141,339.2854 |
0.6903 USDT |
0.6849 USDT |
0.6934 USDT |
0.6933 USDT |
| 2022-05-19 |
0.7076 USDT |
435,602.4182 |
0.7173 USDT |
0.6886 USDT |
0.7118 USDT |
0.7154 USDT |
| 2022-05-18 |
0.6812 USDT |
2,586,403.7655 |
0.5860 USDT |
0.5837 USDT |
0.6083 USDT |
0.6951 USDT |
| 2022-05-17 |
0.6149 USDT |
269,984.3947 |
0.5982 USDT |
0.5925 USDT |
0.6043 USDT |
0.6253 USDT |
| 2022-05-16 |
0.6197 USDT |
105,170.4124 |
0.6115 USDT |
0.6056 USDT |
0.6138 USDT |
0.6127 USDT |
| 2022-05-15 |
0.6961 USDT |
183,521.7224 |
0.6636 USDT |
0.6582 USDT |
0.6709 USDT |
0.6880 USDT |
| 2022-05-14 |
0.5779 USDT |
853,468.5444 |
0.6738 USDT |
0.6248 USDT |
0.6488 USDT |
0.6302 USDT |
| 2022-05-13 |
0.4638 USDT |
124,019.5151 |
0.5329 USDT |
0.4855 USDT |
0.5048 USDT |
0.4929 USDT |
| 2022-05-12 |
0.4125 USDT |
218,841.1019 |
0.3917 USDT |
0.3679 USDT |
0.3796 USDT |
0.3791 USDT |
| 2022-05-11 |
0.5598 USDT |
253,702.4871 |
0.5064 USDT |
0.4527 USDT |
0.4745 USDT |
0.4796 USDT |
| 2022-05-10 |
0.7676 USDT |
76,332.8719 |
0.7897 USDT |
0.7054 USDT |
0.7281 USDT |
0.7266 USDT |
| 2022-05-09 |
0.8405 USDT |
94,132.4503 |
0.7798 USDT |
0.7751 USDT |
0.7968 USDT |
0.7847 USDT |
| 2022-05-08 |
0.9290 USDT |
30,392.3586 |
0.9372 USDT |
0.9124 USDT |
0.9274 USDT |
0.9164 USDT |
| 2022-05-07 |
1.0241 USDT |
45,227.0283 |
1.0170 USDT |
0.9838 USDT |
1.0090 USDT |
0.9873 USDT |
| 2022-05-06 |
1.0198 USDT |
48,387.8757 |
1.0358 USDT |
1.0114 USDT |
1.0261 USDT |
1.0375 USDT |
| 2022-05-05 |
1.0795 USDT |
56,899.5855 |
1.0264 USDT |
1.0156 USDT |
1.0380 USDT |
1.0390 USDT |
| 2022-05-04 |
1.0829 USDT |
166,384.6299 |
1.0721 USDT |
1.0641 USDT |
1.1127 USDT |
1.1584 USDT |
| 2022-05-03 |
1.0719 USDT |
83,541.1789 |
1.0548 USDT |
1.0316 USDT |
1.0394 USDT |
1.0379 USDT |
| 2022-05-02 |
1.0697 USDT |
46,682.8972 |
1.0269 USDT |
1.0097 USDT |
1.0318 USDT |
1.0440 USDT |
| 2022-05-01 |
1.0567 USDT |
119,008.3168 |
1.0887 USDT |
1.0360 USDT |
1.0564 USDT |
1.0532 USDT |
| 2022-04-30 |
1.0959 USDT |
80,875.0129 |
1.1040 USDT |
1.0495 USDT |
1.0691 USDT |
1.0517 USDT |