Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
0.3850 USDT |
207,039.2906 |
0.3871 USDT |
0.3850 USDT |
0.3892 USDT |
0.3965 USDT |
| 2024-01-15 |
0.3722 USDT |
114,373.8403 |
0.3739 USDT |
0.3652 USDT |
0.3689 USDT |
0.3687 USDT |
| 2024-01-14 |
0.3788 USDT |
234,740.9375 |
0.3828 USDT |
0.3736 USDT |
0.3802 USDT |
0.3803 USDT |
| 2024-01-13 |
0.3688 USDT |
398,587.5500 |
0.3739 USDT |
0.3701 USDT |
0.3712 USDT |
0.3706 USDT |
| 2024-01-12 |
0.3706 USDT |
241,946.9537 |
0.3748 USDT |
0.3493 USDT |
0.3643 USDT |
0.3631 USDT |
| 2024-01-11 |
0.3630 USDT |
476,067.9089 |
0.3637 USDT |
0.3619 USDT |
0.3675 USDT |
0.3646 USDT |
| 2024-01-10 |
0.3331 USDT |
659,985.9943 |
0.3348 USDT |
0.3282 USDT |
0.3363 USDT |
0.3589 USDT |
| 2024-01-09 |
0.3235 USDT |
679,866.5675 |
0.3175 USDT |
0.3117 USDT |
0.3148 USDT |
0.3222 USDT |
| 2024-01-08 |
0.3214 USDT |
133,707.9045 |
0.3353 USDT |
0.3326 USDT |
0.3365 USDT |
0.3360 USDT |
| 2024-01-07 |
0.3391 USDT |
168,582.3361 |
0.3304 USDT |
0.3300 USDT |
0.3324 USDT |
0.3324 USDT |
| 2024-01-06 |
0.3458 USDT |
87,225.7505 |
0.3496 USDT |
0.3445 USDT |
0.3468 USDT |
0.3451 USDT |
| 2024-01-05 |
0.3502 USDT |
72,736.4066 |
0.3451 USDT |
0.3443 USDT |
0.3471 USDT |
0.3512 USDT |
| 2024-01-04 |
0.3610 USDT |
312,583.3857 |
0.3600 USDT |
0.3578 USDT |
0.3618 USDT |
0.3655 USDT |
| 2024-01-03 |
0.3563 USDT |
267,412.5890 |
0.3382 USDT |
0.3379 USDT |
0.3435 USDT |
0.3536 USDT |
| 2024-01-02 |
0.3941 USDT |
77,964.8123 |
0.3854 USDT |
0.3794 USDT |
0.3822 USDT |
0.3823 USDT |
| 2024-01-01 |
0.3860 USDT |
156,644.6640 |
0.3897 USDT |
0.3891 USDT |
0.3926 USDT |
0.3964 USDT |
| 2023-12-31 |
0.3893 USDT |
119,533.1582 |
0.3908 USDT |
0.3889 USDT |
0.3907 USDT |
0.3903 USDT |
| 2023-12-30 |
0.3948 USDT |
59,462.7024 |
0.3882 USDT |
0.3840 USDT |
0.3857 USDT |
0.3850 USDT |
| 2023-12-29 |
0.3898 USDT |
283,591.7898 |
0.3926 USDT |
0.3835 USDT |
0.3876 USDT |
0.3847 USDT |
| 2023-12-28 |
0.3979 USDT |
184,223.9496 |
0.3914 USDT |
0.3848 USDT |
0.3914 USDT |
0.3927 USDT |
| 2023-12-27 |
0.4192 USDT |
257,014.5529 |
0.4173 USDT |
0.4119 USDT |
0.4151 USDT |
0.4142 USDT |
| 2023-12-26 |
0.4215 USDT |
905,343.2305 |
0.4321 USDT |
0.4007 USDT |
0.4236 USDT |
0.4242 USDT |
| 2023-12-25 |
0.4347 USDT |
339,150.6154 |
0.4326 USDT |
0.4210 USDT |
0.4268 USDT |
0.4267 USDT |
| 2023-12-24 |
0.4463 USDT |
275,968.2804 |
0.4496 USDT |
0.4281 USDT |
0.4411 USDT |
0.4432 USDT |
| 2023-12-23 |
0.4200 USDT |
265,491.9547 |
0.4240 USDT |
0.4196 USDT |
0.4228 USDT |
0.4347 USDT |
| 2023-12-22 |
0.4122 USDT |
67,653.2181 |
0.4184 USDT |
0.4155 USDT |
0.4187 USDT |
0.4219 USDT |
| 2023-12-21 |
0.3858 USDT |
278,774.6208 |
0.3846 USDT |
0.3829 USDT |
0.3839 USDT |
0.3884 USDT |
| 2023-12-20 |
0.3781 USDT |
213,005.8420 |
0.3838 USDT |
0.3815 USDT |
0.3892 USDT |
0.3943 USDT |
| 2023-12-19 |
0.3734 USDT |
114,791.7404 |
0.3708 USDT |
0.3659 USDT |
0.3682 USDT |
0.3682 USDT |
| 2023-12-18 |
0.3664 USDT |
433,229.0720 |
0.3643 USDT |
0.3635 USDT |
0.3658 USDT |
0.3828 USDT |
| 2023-12-17 |
0.3645 USDT |
32,185.8562 |
0.3651 USDT |
0.3611 USDT |
0.3636 USDT |
0.3611 USDT |
| 2023-12-16 |
0.3771 USDT |
274,546.0691 |
0.3773 USDT |
0.3611 USDT |
0.3641 USDT |
0.3611 USDT |
| 2023-12-15 |
0.3581 USDT |
268,470.0731 |
0.3536 USDT |
0.3536 USDT |
0.3588 USDT |
0.3659 USDT |
| 2023-12-14 |
0.3524 USDT |
66,773.5696 |
0.3533 USDT |
0.3493 USDT |
0.3519 USDT |
0.3532 USDT |
| 2023-12-13 |
0.3493 USDT |
181,879.6356 |
0.3558 USDT |
0.3533 USDT |
0.3563 USDT |
0.3563 USDT |
| 2023-12-12 |
0.3565 USDT |
737,953.2265 |
0.3436 USDT |
0.3417 USDT |
0.3447 USDT |
0.3582 USDT |
| 2023-12-11 |
0.3357 USDT |
1,480,812.4187 |
0.3467 USDT |
0.3314 USDT |
0.3444 USDT |
0.3452 USDT |
| 2023-12-10 |
0.3271 USDT |
135,570.8143 |
0.3267 USDT |
0.3239 USDT |
0.3271 USDT |
0.3333 USDT |
| 2023-12-09 |
0.3351 USDT |
161,939.1816 |
0.3385 USDT |
0.3324 USDT |
0.3336 USDT |
0.3326 USDT |
| 2023-12-08 |
0.3235 USDT |
102,711.9574 |
0.3216 USDT |
0.3214 USDT |
0.3236 USDT |
0.3251 USDT |
| 2023-12-07 |
0.3142 USDT |
137,241.9318 |
0.3203 USDT |
0.3124 USDT |
0.3144 USDT |
0.3142 USDT |
| 2023-12-06 |
0.3169 USDT |
134,105.9927 |
0.3127 USDT |
0.3074 USDT |
0.3129 USDT |
0.3075 USDT |
| 2023-12-05 |
0.3061 USDT |
178,204.1237 |
0.3088 USDT |
0.3080 USDT |
0.3098 USDT |
0.3112 USDT |
| 2023-12-04 |
0.2833 USDT |
790,311.1430 |
0.2796 USDT |
0.2761 USDT |
0.2801 USDT |
0.2949 USDT |
| 2023-12-03 |
0.2761 USDT |
48,548.1649 |
0.2729 USDT |
0.2727 USDT |
0.2735 USDT |
0.2735 USDT |
| 2023-12-02 |
0.2777 USDT |
94,116.8644 |
0.2778 USDT |
0.2770 USDT |
0.2784 USDT |
0.2780 USDT |
| 2023-12-01 |
0.2706 USDT |
9,061.2276 |
0.2710 USDT |
0.2701 USDT |
0.2705 USDT |
0.2721 USDT |
| 2023-11-30 |
0.2672 USDT |
24,780.1605 |
0.2653 USDT |
0.2653 USDT |
0.2661 USDT |
0.2659 USDT |
| 2023-11-29 |
0.2685 USDT |
76,180.5036 |
0.2658 USDT |
0.2624 USDT |
0.2651 USDT |
0.2656 USDT |
| 2023-11-28 |
0.2618 USDT |
101,423.3345 |
0.2656 USDT |
0.2649 USDT |
0.2689 USDT |
0.2677 USDT |