Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |