Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-06 |
3.4529 USDT |
61,642.7997 |
3.5490 USDT |
3.4351 USDT |
3.5140 USDT |
3.5067 USDT |
| 2022-01-05 |
3.8195 USDT |
598,435.2862 |
3.6960 USDT |
3.2462 USDT |
3.5416 USDT |
3.4797 USDT |
| 2022-01-04 |
4.0077 USDT |
83,426.7944 |
4.0004 USDT |
3.9020 USDT |
3.9563 USDT |
3.9252 USDT |
| 2022-01-03 |
4.0274 USDT |
173,459.9501 |
3.9591 USDT |
3.7999 USDT |
3.9121 USDT |
3.8757 USDT |
| 2022-01-02 |
4.1946 USDT |
51,832.6671 |
4.2345 USDT |
4.1473 USDT |
4.1913 USDT |
4.1834 USDT |
| 2022-01-01 |
4.5672 USDT |
32,611.7119 |
4.4852 USDT |
4.4179 USDT |
4.4443 USDT |
4.4332 USDT |
| 2021-12-31 |
4.7589 USDT |
108,164.3020 |
4.4891 USDT |
4.4514 USDT |
4.5631 USDT |
4.5173 USDT |
| 2021-12-30 |
4.8971 USDT |
64,983.3670 |
4.8131 USDT |
4.6419 USDT |
4.7439 USDT |
4.7412 USDT |
| 2021-12-29 |
4.8988 USDT |
259,241.2113 |
5.0341 USDT |
4.8598 USDT |
5.0485 USDT |
5.1587 USDT |
| 2021-12-28 |
4.7718 USDT |
103,928.6880 |
4.4241 USDT |
4.3751 USDT |
4.5934 USDT |
4.5903 USDT |
| 2021-12-27 |
5.7321 USDT |
58,996.0947 |
5.3854 USDT |
5.1479 USDT |
5.2082 USDT |
5.2009 USDT |
| 2021-12-26 |
5.3284 USDT |
107,482.8491 |
6.1499 USDT |
5.7751 USDT |
5.9274 USDT |
5.9247 USDT |
| 2021-12-25 |
4.4629 USDT |
102,069.0084 |
4.5086 USDT |
4.5086 USDT |
4.6761 USDT |
4.9340 USDT |
| 2021-12-24 |
3.9751 USDT |
20,213.3253 |
3.9071 USDT |
3.8129 USDT |
3.9014 USDT |
3.8434 USDT |
| 2021-12-23 |
3.7780 USDT |
50,775.2479 |
4.0259 USDT |
3.8528 USDT |
3.8839 USDT |
3.8551 USDT |
| 2021-12-22 |
3.6980 USDT |
65,994.0106 |
3.5615 USDT |
3.5446 USDT |
3.6121 USDT |
3.6608 USDT |
| 2021-12-21 |
3.6344 USDT |
44,782.0219 |
3.6792 USDT |
3.6247 USDT |
3.7091 USDT |
3.6650 USDT |
| 2021-12-20 |
3.2562 USDT |
30,227.1437 |
3.1824 USDT |
3.1821 USDT |
3.2693 USDT |
3.2627 USDT |
| 2021-12-19 |
3.6470 USDT |
7,319.3307 |
3.5299 USDT |
3.5104 USDT |
3.5356 USDT |
3.5289 USDT |
| 2021-12-18 |
3.7036 USDT |
12,590.8680 |
3.7008 USDT |
3.6587 USDT |
3.7067 USDT |
3.7300 USDT |
| 2021-12-17 |
3.7176 USDT |
18,091.7916 |
3.7063 USDT |
3.5940 USDT |
3.6412 USDT |
3.6036 USDT |