Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-31 |
0.5109 USDT |
82,548.0519 |
0.5062 USDT |
0.5013 USDT |
0.5032 USDT |
0.5076 USDT |
| 2022-08-30 |
0.5161 USDT |
57,569.3300 |
0.5116 USDT |
0.5116 USDT |
0.5156 USDT |
0.5122 USDT |
| 2022-08-29 |
0.5084 USDT |
73,955.0303 |
0.5154 USDT |
0.5144 USDT |
0.5162 USDT |
0.5208 USDT |
| 2022-08-28 |
0.5402 USDT |
149,138.5739 |
0.5255 USDT |
0.5056 USDT |
0.5104 USDT |
0.5078 USDT |
| 2022-08-27 |
0.5556 USDT |
1,624,202.2697 |
0.5645 USDT |
0.5461 USDT |
0.5718 USDT |
0.5686 USDT |
| 2022-08-26 |
0.4911 USDT |
59,871.8262 |
0.4796 USDT |
0.4758 USDT |
0.4777 USDT |
0.4764 USDT |
| 2022-08-25 |
0.5138 USDT |
13,282.9012 |
0.5097 USDT |
0.5091 USDT |
0.5098 USDT |
0.5109 USDT |
| 2022-08-24 |
0.5149 USDT |
137,312.8388 |
0.5204 USDT |
0.5169 USDT |
0.5190 USDT |
0.5190 USDT |
| 2022-08-23 |
0.5068 USDT |
51,559.8160 |
0.5101 USDT |
0.5101 USDT |
0.5118 USDT |
0.5152 USDT |
| 2022-08-22 |
0.4988 USDT |
23,430.6981 |
0.4924 USDT |
0.4857 USDT |
0.4869 USDT |
0.4913 USDT |
| 2022-08-21 |
0.5132 USDT |
28,320.0180 |
0.5096 USDT |
0.5081 USDT |
0.5118 USDT |
0.5152 USDT |
| 2022-08-20 |
0.5240 USDT |
91,236.4958 |
0.5260 USDT |
0.5007 USDT |
0.5059 USDT |
0.5071 USDT |
| 2022-08-19 |
0.5070 USDT |
35,493.9732 |
0.5017 USDT |
0.4974 USDT |
0.5011 USDT |
0.5011 USDT |
| 2022-08-18 |
0.5676 USDT |
54,732.0591 |
0.5671 USDT |
0.5574 USDT |
0.5627 USDT |
0.5574 USDT |
| 2022-08-17 |
0.5974 USDT |
22,562.4924 |
0.5685 USDT |
0.5615 USDT |
0.5625 USDT |
0.5625 USDT |
| 2022-08-16 |
0.5947 USDT |
21,301.7591 |
0.5948 USDT |
0.5879 USDT |
0.5917 USDT |
0.5927 USDT |
| 2022-08-15 |
0.5992 USDT |
24,362.1573 |
0.5975 USDT |
0.5935 USDT |
0.5985 USDT |
0.6004 USDT |
| 2022-08-14 |
0.6267 USDT |
43,423.7511 |
0.6097 USDT |
0.6053 USDT |
0.6106 USDT |
0.6095 USDT |
| 2022-08-13 |
0.6372 USDT |
41,127.0036 |
0.6345 USDT |
0.6235 USDT |
0.6258 USDT |
0.6235 USDT |
| 2022-08-12 |
0.6405 USDT |
71,672.4136 |
0.6316 USDT |
0.6312 USDT |
0.6347 USDT |
0.6342 USDT |
| 2022-08-11 |
0.6569 USDT |
20,226.5013 |
0.6417 USDT |
0.6404 USDT |
0.6436 USDT |
0.6485 USDT |
| 2022-08-10 |
0.6437 USDT |
70,897.8392 |
0.6524 USDT |
0.6524 USDT |
0.6555 USDT |
0.6553 USDT |
| 2022-08-09 |
0.6422 USDT |
25,938.2759 |
0.6274 USDT |
0.6252 USDT |
0.6288 USDT |
0.6317 USDT |
| 2022-08-08 |
0.6699 USDT |
99,992.3438 |
0.6685 USDT |
0.6569 USDT |
0.6638 USDT |
0.6684 USDT |
| 2022-08-07 |
0.6575 USDT |
115,284.0953 |
0.6600 USDT |
0.6507 USDT |
0.6536 USDT |
0.6525 USDT |
| 2022-08-06 |
0.7139 USDT |
154,309.8407 |
0.6708 USDT |
0.6542 USDT |
0.6634 USDT |
0.6595 USDT |
| 2022-08-05 |
0.6313 USDT |
68,189.5485 |
0.6346 USDT |
0.6325 USDT |
0.6357 USDT |
0.6557 USDT |
| 2022-08-04 |
0.6065 USDT |
62,917.1949 |
0.5968 USDT |
0.5896 USDT |
0.5975 USDT |
0.5935 USDT |
| 2022-08-03 |
0.6236 USDT |
78,526.1762 |
0.6182 USDT |
0.6128 USDT |
0.6169 USDT |
0.6154 USDT |
| 2022-08-02 |
0.5899 USDT |
96,134.8640 |
0.6023 USDT |
0.5960 USDT |
0.6050 USDT |
0.6122 USDT |
| 2022-08-01 |
0.6399 USDT |
127,318.2680 |
0.6110 USDT |
0.6060 USDT |
0.6105 USDT |
0.6105 USDT |
| 2022-07-31 |
0.6282 USDT |
660,588.2684 |
0.6379 USDT |
0.6363 USDT |
0.6460 USDT |
0.6454 USDT |
| 2022-07-30 |
0.6418 USDT |
411,684.8039 |
0.6489 USDT |
0.5810 USDT |
0.5958 USDT |
0.5909 USDT |
| 2022-07-29 |
0.6126 USDT |
190,331.3927 |
0.6002 USDT |
0.5923 USDT |
0.6050 USDT |
0.6126 USDT |
| 2022-07-28 |
0.5706 USDT |
305,391.7245 |
0.5816 USDT |
0.5771 USDT |
0.5898 USDT |
0.5921 USDT |
| 2022-07-27 |
0.5352 USDT |
349,957.5377 |
0.5320 USDT |
0.5305 USDT |
0.5351 USDT |
0.5631 USDT |
| 2022-07-26 |
0.5224 USDT |
58,886.5338 |
0.5146 USDT |
0.5094 USDT |
0.5129 USDT |
0.5150 USDT |
| 2022-07-25 |
0.5593 USDT |
153,299.9765 |
0.5626 USDT |
0.5405 USDT |
0.5502 USDT |
0.5425 USDT |
| 2022-07-24 |
0.5982 USDT |
168,598.6525 |
0.5855 USDT |
0.5833 USDT |
0.5871 USDT |
0.5858 USDT |
| 2022-07-23 |
0.6462 USDT |
422,367.6577 |
0.6160 USDT |
0.6129 USDT |
0.6195 USDT |
0.6324 USDT |
| 2022-07-22 |
0.5821 USDT |
304,003.5361 |
0.5793 USDT |
0.5758 USDT |
0.5842 USDT |
0.5864 USDT |
| 2022-07-21 |
0.5226 USDT |
114,078.1708 |
0.5293 USDT |
0.5236 USDT |
0.5291 USDT |
0.5291 USDT |
| 2022-07-20 |
0.5692 USDT |
601,426.9937 |
0.5518 USDT |
0.5227 USDT |
0.5282 USDT |
0.5280 USDT |
| 2022-07-19 |
0.5514 USDT |
191,001.1568 |
0.5775 USDT |
0.5706 USDT |
0.5779 USDT |
0.5788 USDT |
| 2022-07-18 |
0.5458 USDT |
401,797.5232 |
0.5370 USDT |
0.5323 USDT |
0.5386 USDT |
0.5483 USDT |
| 2022-07-17 |
0.5289 USDT |
68,829.1152 |
0.5106 USDT |
0.5101 USDT |
0.5135 USDT |
0.5129 USDT |
| 2022-07-16 |
0.5068 USDT |
69,955.5636 |
0.5153 USDT |
0.5088 USDT |
0.5110 USDT |
0.5109 USDT |
| 2022-07-15 |
0.4998 USDT |
93,779.8133 |
0.4969 USDT |
0.4944 USDT |
0.4976 USDT |
0.5001 USDT |
| 2022-07-14 |
0.4980 USDT |
162,583.9883 |
0.5136 USDT |
0.4996 USDT |
0.5014 USDT |
0.5010 USDT |
| 2022-07-13 |
0.4754 USDT |
67,802.0885 |
0.4820 USDT |
0.4768 USDT |
0.4788 USDT |
0.4870 USDT |