Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
1.1346 USDT |
34,957.5637 |
1.0865 USDT |
1.0827 USDT |
1.0919 USDT |
1.0991 USDT |
| 2022-04-28 |
1.2175 USDT |
23,286.2640 |
1.2013 USDT |
1.1780 USDT |
1.1850 USDT |
1.1816 USDT |
| 2022-04-27 |
1.1863 USDT |
142,471.2508 |
1.1863 USDT |
1.1833 USDT |
1.1956 USDT |
1.2339 USDT |
| 2022-04-26 |
1.1884 USDT |
70,661.1162 |
1.1625 USDT |
1.1057 USDT |
1.1283 USDT |
1.1375 USDT |
| 2022-04-25 |
1.2100 USDT |
26,538.9772 |
1.2229 USDT |
1.2168 USDT |
1.2288 USDT |
1.2289 USDT |
| 2022-04-24 |
1.2999 USDT |
8,495.9168 |
1.2999 USDT |
1.2853 USDT |
1.2909 USDT |
1.2906 USDT |
| 2022-04-23 |
1.3198 USDT |
24,821.8207 |
1.3450 USDT |
1.3196 USDT |
1.3268 USDT |
1.3265 USDT |
| 2022-04-22 |
1.3378 USDT |
19,724.3556 |
1.3106 USDT |
1.3029 USDT |
1.3206 USDT |
1.3225 USDT |
| 2022-04-21 |
1.4210 USDT |
78,293.0483 |
1.3841 USDT |
1.3324 USDT |
1.3530 USDT |
1.3477 USDT |
| 2022-04-20 |
1.4476 USDT |
201,722.9324 |
1.4861 USDT |
1.4512 USDT |
1.4804 USDT |
1.4630 USDT |
| 2022-04-19 |
1.3277 USDT |
13,187.5264 |
1.3358 USDT |
1.3358 USDT |
1.3510 USDT |
1.3708 USDT |
| 2022-04-18 |
1.2716 USDT |
41,806.1314 |
1.2940 USDT |
1.2779 USDT |
1.2879 USDT |
1.3063 USDT |
| 2022-04-17 |
1.3873 USDT |
11,721.0578 |
1.3650 USDT |
1.3582 USDT |
1.3634 USDT |
1.3621 USDT |
| 2022-04-16 |
1.3422 USDT |
12,070.8178 |
1.3304 USDT |
1.3242 USDT |
1.3319 USDT |
1.3318 USDT |
| 2022-04-15 |
1.3518 USDT |
19,089.3554 |
1.3370 USDT |
1.3348 USDT |
1.3438 USDT |
1.3424 USDT |
| 2022-04-14 |
1.3855 USDT |
26,412.5576 |
1.3477 USDT |
1.3385 USDT |
1.3501 USDT |
1.3475 USDT |
| 2022-04-13 |
1.3855 USDT |
34,114.7562 |
1.3751 USDT |
1.3727 USDT |
1.3934 USDT |
1.3946 USDT |
| 2022-04-12 |
1.3700 USDT |
24,309.8788 |
1.3324 USDT |
1.3174 USDT |
1.3356 USDT |
1.3468 USDT |
| 2022-04-11 |
1.3940 USDT |
49,176.6500 |
1.3269 USDT |
1.2996 USDT |
1.3311 USDT |
1.3136 USDT |
| 2022-04-10 |
1.5446 USDT |
31,964.7597 |
1.5360 USDT |
1.5357 USDT |
1.5665 USDT |
1.5620 USDT |
| 2022-04-09 |
1.5463 USDT |
15,434.2890 |
1.5438 USDT |
1.5413 USDT |
1.5543 USDT |
1.5592 USDT |
| 2022-04-08 |
1.5972 USDT |
52,479.3994 |
1.5579 USDT |
1.5220 USDT |
1.5430 USDT |
1.5245 USDT |
| 2022-04-07 |
1.6020 USDT |
31,680.2298 |
1.5990 USDT |
1.5822 USDT |
1.5997 USDT |
1.6243 USDT |
| 2022-04-06 |
1.6840 USDT |
108,336.1907 |
1.6368 USDT |
1.6021 USDT |
1.6524 USDT |
1.6023 USDT |
| 2022-04-05 |
1.9440 USDT |
91,889.3082 |
1.8988 USDT |
1.8698 USDT |
1.9170 USDT |
1.9017 USDT |
| 2022-04-04 |
1.8434 USDT |
113,682.7697 |
1.7873 USDT |
1.7810 USDT |
1.8107 USDT |
1.8615 USDT |
| 2022-04-03 |
2.0181 USDT |
118,076.1625 |
1.8586 USDT |
1.8453 USDT |
1.8799 USDT |
1.8964 USDT |
| 2022-04-02 |
1.9119 USDT |
1,127,278.8296 |
1.9198 USDT |
1.9146 USDT |
2.0098 USDT |
2.0707 USDT |
| 2022-04-01 |
1.6049 USDT |
91,738.4498 |
1.6844 USDT |
1.6504 USDT |
1.6562 USDT |
1.6553 USDT |
| 2022-03-31 |
1.6969 USDT |
89,435.2305 |
1.5887 USDT |
1.5801 USDT |
1.6030 USDT |
1.6067 USDT |
| 2022-03-30 |
1.6988 USDT |
241,943.0816 |
1.7242 USDT |
1.7039 USDT |
1.7256 USDT |
1.7573 USDT |
| 2022-03-29 |
1.6516 USDT |
202,887.0852 |
1.6297 USDT |
1.6028 USDT |
1.6199 USDT |
1.6040 USDT |
| 2022-03-28 |
1.6510 USDT |
195,693.0236 |
1.6834 USDT |
1.6499 USDT |
1.6771 USDT |
1.6500 USDT |
| 2022-03-27 |
1.5542 USDT |
117,785.3504 |
1.5789 USDT |
1.5789 USDT |
1.6103 USDT |
1.5933 USDT |
| 2022-03-26 |
1.5081 USDT |
35,789.1552 |
1.5135 USDT |
1.5080 USDT |
1.5128 USDT |
1.5123 USDT |
| 2022-03-25 |
1.5454 USDT |
77,405.7820 |
1.5195 USDT |
1.4906 USDT |
1.4976 USDT |
1.4953 USDT |
| 2022-03-24 |
1.5692 USDT |
109,600.2161 |
1.5681 USDT |
1.5596 USDT |
1.5692 USDT |
1.5897 USDT |
| 2022-03-23 |
1.5338 USDT |
89,729.2290 |
1.5059 USDT |
1.5032 USDT |
1.5141 USDT |
1.5144 USDT |
| 2022-03-22 |
1.6413 USDT |
145,432.7428 |
1.6315 USDT |
1.6127 USDT |
1.6295 USDT |
1.6308 USDT |
| 2022-03-21 |
1.5999 USDT |
127,830.4113 |
1.6087 USDT |
1.5938 USDT |
1.6122 USDT |
1.6398 USDT |
| 2022-03-20 |
1.4747 USDT |
142,659.8737 |
1.4150 USDT |
1.4091 USDT |
1.4349 USDT |
1.4331 USDT |
| 2022-03-19 |
1.4881 USDT |
413,426.3894 |
1.5367 USDT |
1.5204 USDT |
1.5572 USDT |
1.5486 USDT |
| 2022-03-18 |
1.2952 USDT |
111,265.7108 |
1.3833 USDT |
1.3278 USDT |
1.3358 USDT |
1.3345 USDT |
| 2022-03-17 |
1.3231 USDT |
119,910.8636 |
1.3012 USDT |
1.2710 USDT |
1.2762 USDT |
1.2744 USDT |
| 2022-03-16 |
1.2663 USDT |
338,806.3564 |
1.2919 USDT |
1.2837 USDT |
1.3028 USDT |
1.3313 USDT |
| 2022-03-15 |
1.2103 USDT |
62,874.6958 |
1.2203 USDT |
1.2000 USDT |
1.2102 USDT |
1.2013 USDT |
| 2022-03-14 |
1.2186 USDT |
88,776.2320 |
1.1880 USDT |
1.1830 USDT |
1.1904 USDT |
1.2040 USDT |
| 2022-03-13 |
1.2461 USDT |
28,153.9650 |
1.2551 USDT |
1.2089 USDT |
1.2207 USDT |
1.2178 USDT |
| 2022-03-12 |
1.1934 USDT |
27,262.7955 |
1.1975 USDT |
1.1875 USDT |
1.2025 USDT |
1.1924 USDT |
| 2022-03-11 |
1.1872 USDT |
12,435.0523 |
1.1592 USDT |
1.1580 USDT |
1.1669 USDT |
1.1768 USDT |