Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
1.2268 USDT |
200,990.2736 |
1.2183 USDT |
1.2112 USDT |
1.2339 USDT |
1.2669 USDT |
| 2022-02-24 |
1.1476 USDT |
512,123.0997 |
1.1194 USDT |
1.1191 USDT |
1.1715 USDT |
1.2032 USDT |
| 2022-02-23 |
1.3703 USDT |
84,414.0478 |
1.3309 USDT |
1.3049 USDT |
1.3319 USDT |
1.3234 USDT |
| 2022-02-22 |
1.3100 USDT |
51,666.4482 |
1.3169 USDT |
1.3061 USDT |
1.3199 USDT |
1.3436 USDT |
| 2022-02-21 |
1.4490 USDT |
99,647.0626 |
1.3973 USDT |
1.3296 USDT |
1.3730 USDT |
1.3610 USDT |
| 2022-02-20 |
1.4263 USDT |
57,622.9296 |
1.4144 USDT |
1.3734 USDT |
1.4079 USDT |
1.3751 USDT |
| 2022-02-19 |
1.5607 USDT |
22,627.1781 |
1.5730 USDT |
1.5399 USDT |
1.5485 USDT |
1.5408 USDT |
| 2022-02-18 |
1.6375 USDT |
46,516.2561 |
1.6069 USDT |
1.5532 USDT |
1.5829 USDT |
1.5616 USDT |
| 2022-02-17 |
1.7871 USDT |
97,902.0922 |
1.7666 USDT |
1.6760 USDT |
1.7073 USDT |
1.6899 USDT |
| 2022-02-16 |
1.8903 USDT |
39,684.8313 |
1.8451 USDT |
1.8377 USDT |
1.8520 USDT |
1.8496 USDT |
| 2022-02-15 |
1.8931 USDT |
13,068.1635 |
1.8977 USDT |
1.8945 USDT |
1.9004 USDT |
1.8998 USDT |
| 2022-02-14 |
1.7977 USDT |
78,292.6419 |
1.8000 USDT |
1.7674 USDT |
1.8000 USDT |
1.8260 USDT |
| 2022-02-13 |
1.9016 USDT |
35,682.5124 |
1.8490 USDT |
1.8430 USDT |
1.8684 USDT |
1.8740 USDT |
| 2022-02-12 |
1.9063 USDT |
66,012.5924 |
1.9438 USDT |
1.8585 USDT |
1.9054 USDT |
1.8975 USDT |
| 2022-02-11 |
2.0538 USDT |
124,859.2302 |
1.9899 USDT |
1.9044 USDT |
1.9477 USDT |
1.9200 USDT |
| 2022-02-10 |
2.1860 USDT |
134,850.7564 |
2.1708 USDT |
2.0650 USDT |
2.1177 USDT |
2.1017 USDT |
| 2022-02-09 |
2.2824 USDT |
41,506.1870 |
2.2855 USDT |
2.2813 USDT |
2.3052 USDT |
2.2813 USDT |
| 2022-02-08 |
2.3714 USDT |
59,748.1337 |
2.1594 USDT |
2.1575 USDT |
2.2184 USDT |
2.2202 USDT |
| 2022-02-07 |
2.2519 USDT |
114,148.1087 |
2.3164 USDT |
2.2412 USDT |
2.2708 USDT |
2.2412 USDT |
| 2022-02-06 |
2.2065 USDT |
101,760.5591 |
2.1287 USDT |
2.1208 USDT |
2.1433 USDT |
2.1767 USDT |
| 2022-02-05 |
2.2392 USDT |
50,428.8712 |
2.2377 USDT |
2.2052 USDT |
2.2217 USDT |
2.2159 USDT |
| 2022-02-04 |
2.0658 USDT |
72,569.4205 |
2.1148 USDT |
2.0995 USDT |
2.1355 USDT |
2.1297 USDT |
| 2022-02-03 |
2.0035 USDT |
149,053.2558 |
2.0066 USDT |
1.9366 USDT |
1.9975 USDT |
2.0155 USDT |
| 2022-02-02 |
1.9734 USDT |
130,212.2029 |
1.9988 USDT |
1.8650 USDT |
1.9154 USDT |
1.9126 USDT |
| 2022-02-01 |
2.1125 USDT |
74,045.6991 |
2.0682 USDT |
2.0074 USDT |
2.0293 USDT |
2.0409 USDT |
| 2022-01-31 |
2.0964 USDT |
93,164.2274 |
2.1685 USDT |
2.1356 USDT |
2.1669 USDT |
2.1680 USDT |
| 2022-01-30 |
2.2844 USDT |
223,103.8235 |
2.1660 USDT |
2.0797 USDT |
2.1263 USDT |
2.1000 USDT |
| 2022-01-29 |
2.1011 USDT |
347,392.3605 |
2.1608 USDT |
2.1401 USDT |
2.2283 USDT |
2.3305 USDT |
| 2022-01-28 |
1.8909 USDT |
49,179.5067 |
1.9190 USDT |
1.9075 USDT |
1.9186 USDT |
1.9154 USDT |
| 2022-01-27 |
1.8961 USDT |
87,988.1455 |
1.9323 USDT |
1.8660 USDT |
1.9117 USDT |
1.8707 USDT |
| 2022-01-26 |
1.9837 USDT |
142,658.6712 |
1.9917 USDT |
1.8704 USDT |
1.9102 USDT |
1.9085 USDT |
| 2022-01-25 |
1.9504 USDT |
96,934.0792 |
1.8512 USDT |
1.8361 USDT |
1.8644 USDT |
1.9402 USDT |
| 2022-01-24 |
1.9894 USDT |
83,614.6239 |
2.0364 USDT |
2.0196 USDT |
2.0395 USDT |
2.0236 USDT |
| 2022-01-23 |
2.1406 USDT |
85,095.7088 |
2.0714 USDT |
2.0183 USDT |
2.0793 USDT |
2.1234 USDT |
| 2022-01-22 |
2.1471 USDT |
50,580.9960 |
2.1149 USDT |
2.0559 USDT |
2.0922 USDT |
2.0655 USDT |
| 2022-01-21 |
2.8102 USDT |
241,534.2052 |
2.6858 USDT |
2.3978 USDT |
2.4758 USDT |
2.4758 USDT |
| 2022-01-20 |
3.3469 USDT |
113,928.4289 |
3.3744 USDT |
3.1270 USDT |
3.1698 USDT |
3.1525 USDT |
| 2022-01-19 |
3.4482 USDT |
16,947.9690 |
3.4004 USDT |
3.3357 USDT |
3.3554 USDT |
3.3484 USDT |
| 2022-01-18 |
3.5238 USDT |
71,026.0976 |
3.4378 USDT |
3.4324 USDT |
3.4837 USDT |
3.5766 USDT |
| 2022-01-17 |
3.6454 USDT |
24,441.1447 |
3.5452 USDT |
3.4731 USDT |
3.5400 USDT |
3.5383 USDT |
| 2022-01-16 |
3.7555 USDT |
80,415.0290 |
3.7746 USDT |
3.7588 USDT |
3.8460 USDT |
3.8386 USDT |
| 2022-01-15 |
3.5513 USDT |
30,403.0085 |
3.5538 USDT |
3.5264 USDT |
3.5586 USDT |
3.5583 USDT |
| 2022-01-14 |
3.6155 USDT |
26,568.8377 |
3.5727 USDT |
3.5439 USDT |
3.5734 USDT |
3.5997 USDT |
| 2022-01-13 |
3.7228 USDT |
36,411.8394 |
3.6396 USDT |
3.6292 USDT |
3.6596 USDT |
3.6726 USDT |
| 2022-01-12 |
3.6901 USDT |
302,993.3407 |
3.7773 USDT |
3.7542 USDT |
3.7780 USDT |
3.7563 USDT |
| 2022-01-11 |
3.5407 USDT |
98,667.5239 |
3.5803 USDT |
3.5235 USDT |
3.5630 USDT |
3.5296 USDT |
| 2022-01-10 |
3.5850 USDT |
85,769.6146 |
3.4399 USDT |
3.3794 USDT |
3.4637 USDT |
3.4087 USDT |
| 2022-01-09 |
3.6798 USDT |
61,998.7323 |
3.6829 USDT |
3.6810 USDT |
3.7042 USDT |
3.7042 USDT |
| 2022-01-08 |
3.7373 USDT |
56,216.4392 |
3.4618 USDT |
3.4476 USDT |
3.5721 USDT |
3.5348 USDT |
| 2022-01-07 |
3.5138 USDT |
91,568.0727 |
3.6043 USDT |
3.6040 USDT |
3.6872 USDT |
3.6244 USDT |