Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-13 |
0.4754 USDT |
67,802.0885 |
0.4820 USDT |
0.4768 USDT |
0.4788 USDT |
0.4870 USDT |
| 2022-07-12 |
0.4719 USDT |
70,812.9225 |
0.4746 USDT |
0.4681 USDT |
0.4712 USDT |
0.4682 USDT |
| 2022-07-11 |
0.4857 USDT |
89,268.7370 |
0.4857 USDT |
0.4644 USDT |
0.4685 USDT |
0.4685 USDT |
| 2022-07-10 |
0.5037 USDT |
47,904.2068 |
0.4965 USDT |
0.4927 USDT |
0.4963 USDT |
0.4948 USDT |
| 2022-07-09 |
0.5272 USDT |
268,929.1336 |
0.5410 USDT |
0.5192 USDT |
0.5245 USDT |
0.5244 USDT |
| 2022-07-08 |
0.5067 USDT |
96,092.0361 |
0.5023 USDT |
0.5020 USDT |
0.5060 USDT |
0.5136 USDT |
| 2022-07-07 |
0.5084 USDT |
136,257.0749 |
0.5116 USDT |
0.5071 USDT |
0.5125 USDT |
0.5252 USDT |
| 2022-07-06 |
0.4985 USDT |
745,309.9155 |
0.4910 USDT |
0.4910 USDT |
0.5093 USDT |
0.5087 USDT |
| 2022-07-05 |
0.4947 USDT |
184,081.7024 |
0.4840 USDT |
0.4837 USDT |
0.4906 USDT |
0.4982 USDT |
| 2022-07-04 |
0.4853 USDT |
41,200.6426 |
0.4974 USDT |
0.4866 USDT |
0.4933 USDT |
0.4933 USDT |
| 2022-07-03 |
0.4812 USDT |
86,308.4299 |
0.4752 USDT |
0.4746 USDT |
0.4774 USDT |
0.4845 USDT |
| 2022-07-02 |
0.4872 USDT |
53,611.5382 |
0.4910 USDT |
0.4905 USDT |
0.4940 USDT |
0.4948 USDT |
| 2022-07-01 |
0.4950 USDT |
163,843.8340 |
0.4998 USDT |
0.4881 USDT |
0.4916 USDT |
0.4901 USDT |
| 2022-06-30 |
0.4958 USDT |
92,200.5481 |
0.4896 USDT |
0.4795 USDT |
0.4843 USDT |
0.4843 USDT |
| 2022-06-29 |
0.5492 USDT |
92,328.7223 |
0.5319 USDT |
0.5314 USDT |
0.5406 USDT |
0.5384 USDT |
| 2022-06-28 |
0.5587 USDT |
219,359.8533 |
0.5513 USDT |
0.5344 USDT |
0.5376 USDT |
0.5376 USDT |
| 2022-06-27 |
0.5817 USDT |
538,481.1932 |
0.5861 USDT |
0.5859 USDT |
0.6009 USDT |
0.5992 USDT |
| 2022-06-26 |
0.5556 USDT |
86,143.6158 |
0.5292 USDT |
0.5289 USDT |
0.5482 USDT |
0.5469 USDT |
| 2022-06-25 |
0.5613 USDT |
72,423.9397 |
0.5351 USDT |
0.5313 USDT |
0.5416 USDT |
0.5474 USDT |
| 2022-06-24 |
0.5397 USDT |
88,948.7888 |
0.5391 USDT |
0.5384 USDT |
0.5470 USDT |
0.5495 USDT |
| 2022-06-23 |
0.5249 USDT |
87,084.5840 |
0.5333 USDT |
0.5297 USDT |
0.5358 USDT |
0.5374 USDT |
| 2022-06-22 |
0.5121 USDT |
69,996.1852 |
0.5090 USDT |
0.5017 USDT |
0.5047 USDT |
0.5024 USDT |
| 2022-06-21 |
0.5509 USDT |
78,785.8673 |
0.5409 USDT |
0.5274 USDT |
0.5281 USDT |
0.5279 USDT |
| 2022-06-20 |
0.5302 USDT |
152,937.1675 |
0.5278 USDT |
0.5193 USDT |
0.5253 USDT |
0.5296 USDT |
| 2022-06-19 |
0.5213 USDT |
250,824.6933 |
0.5335 USDT |
0.5299 USDT |
0.5345 USDT |
0.5324 USDT |
| 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 |