Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-16 |
0.1782 USDT |
19,717.5248 |
0.1760 USDT |
0.1759 USDT |
0.1769 USDT |
0.1761 USDT |
| 2025-02-15 |
0.1828 USDT |
106,884.6902 |
0.1806 USDT |
0.1750 USDT |
0.1752 USDT |
0.1752 USDT |
| 2025-02-14 |
0.1815 USDT |
200,687.0330 |
0.1804 USDT |
0.1797 USDT |
0.1813 USDT |
0.1882 USDT |
| 2025-02-13 |
0.1816 USDT |
118,608.7189 |
0.1784 USDT |
0.1752 USDT |
0.1773 USDT |
0.1804 USDT |
| 2025-02-12 |
0.1759 USDT |
152,462.3149 |
0.1816 USDT |
0.1790 USDT |
0.1811 USDT |
0.1848 USDT |
| 2025-02-11 |
0.1797 USDT |
2,866.9176 |
0.1739 USDT |
0.1732 USDT |
0.1754 USDT |
0.1754 USDT |
| 2025-02-10 |
0.1721 USDT |
201,319.8158 |
0.1739 USDT |
0.1726 USDT |
0.1740 USDT |
0.1759 USDT |
| 2025-02-09 |
0.1763 USDT |
235,785.2868 |
0.1732 USDT |
0.1665 USDT |
0.1714 USDT |
0.1665 USDT |
| 2025-02-08 |
0.1614 USDT |
187,598.7995 |
0.1638 USDT |
0.1638 USDT |
0.1682 USDT |
0.1690 USDT |
| 2025-02-07 |
0.1622 USDT |
109,994.4798 |
0.1650 USDT |
0.1543 USDT |
0.1556 USDT |
0.1543 USDT |
| 2025-02-06 |
0.1663 USDT |
359,855.3716 |
0.1601 USDT |
0.1570 USDT |
0.1602 USDT |
0.1586 USDT |
| 2025-02-05 |
0.1744 USDT |
172,129.4899 |
0.1739 USDT |
0.1676 USDT |
0.1703 USDT |
0.1724 USDT |
| 2025-02-04 |
0.1753 USDT |
318,502.2756 |
0.1766 USDT |
0.1723 USDT |
0.1764 USDT |
0.1790 USDT |
| 2025-02-03 |
0.1644 USDT |
310,493.9652 |
0.1718 USDT |
0.1696 USDT |
0.1799 USDT |
0.1802 USDT |
| 2025-02-02 |
0.2018 USDT |
650,808.2108 |
0.1908 USDT |
0.1775 USDT |
0.1875 USDT |
0.1872 USDT |
| 2025-02-01 |
0.2396 USDT |
22,568.5824 |
0.2246 USDT |
0.2218 USDT |
0.2252 USDT |
0.2223 USDT |
| 2025-01-31 |
0.2466 USDT |
232.2491 |
0.2422 USDT |
0.2422 USDT |
0.2426 USDT |
0.2426 USDT |
| 2025-01-30 |
0.2402 USDT |
1,235.8744 |
0.2476 USDT |
0.2457 USDT |
0.2476 USDT |
0.2465 USDT |
| 2025-01-29 |
0.2284 USDT |
112,567.9804 |
0.2317 USDT |
0.2250 USDT |
0.2352 USDT |
0.2350 USDT |
| 2025-01-28 |
0.2337 USDT |
119,683.5823 |
0.2309 USDT |
0.2295 USDT |
0.2312 USDT |
0.2309 USDT |
| 2025-01-27 |
0.2324 USDT |
178,226.3333 |
0.2287 USDT |
0.2267 USDT |
0.2298 USDT |
0.2361 USDT |
| 2025-01-26 |
0.2550 USDT |
24,290.3649 |
0.2567 USDT |
0.2538 USDT |
0.2568 USDT |
0.2538 USDT |
| 2025-01-25 |
0.2476 USDT |
88,701.6455 |
0.2485 USDT |
0.2472 USDT |
0.2486 USDT |
0.2488 USDT |
| 2025-01-24 |
0.2524 USDT |
186,855.7432 |
0.2565 USDT |
0.2495 USDT |
0.2522 USDT |
0.2495 USDT |
| 2025-01-23 |
0.2505 USDT |
1,519.5144 |
0.2535 USDT |
0.2519 USDT |
0.2536 USDT |
0.2519 USDT |
| 2025-01-22 |
0.2610 USDT |
85,474.3019 |
0.2608 USDT |
0.2561 USDT |
0.2592 USDT |
0.2599 USDT |
| 2025-01-21 |
0.2480 USDT |
348,317.4708 |
0.2512 USDT |
0.2483 USDT |
0.2519 USDT |
0.2607 USDT |
| 2025-01-20 |
0.2559 USDT |
586,993.0712 |
0.2556 USDT |
0.2414 USDT |
0.2509 USDT |
0.2500 USDT |
| 2025-01-19 |
0.2690 USDT |
725,655.5581 |
0.2821 USDT |
0.2541 USDT |
0.2638 USDT |
0.2579 USDT |
| 2025-01-18 |
0.2913 USDT |
728.6367 |
0.2788 USDT |
0.2788 USDT |
0.2815 USDT |
0.2815 USDT |
| 2025-01-17 |
0.2996 USDT |
8,458.3190 |
0.3115 USDT |
0.3110 USDT |
0.3132 USDT |
0.3127 USDT |
| 2025-01-16 |
0.2886 USDT |
162,214.8630 |
0.2887 USDT |
0.2820 USDT |
0.2879 USDT |
0.2890 USDT |
| 2025-01-15 |
0.2782 USDT |
796.3491 |
0.2926 USDT |
0.2926 USDT |
0.2926 USDT |
0.2926 USDT |
| 2025-01-14 |
0.2667 USDT |
327,192.6271 |
0.2680 USDT |
0.2651 USDT |
0.2686 USDT |
0.2708 USDT |
| 2025-01-13 |
0.2580 USDT |
7,758.5242 |
0.2652 USDT |
0.2644 USDT |
0.2668 USDT |
0.2645 USDT |
| 2025-01-12 |
0.2775 USDT |
16,502.5727 |
0.2773 USDT |
0.2773 USDT |
0.2774 USDT |
0.2773 USDT |
| 2025-01-11 |
0.2773 USDT |
60,927.6252 |
0.2719 USDT |
0.2713 USDT |
0.2722 USDT |
0.2825 USDT |
| 2025-01-10 |
0.2765 USDT |
258,952.2766 |
0.2740 USDT |
0.2678 USDT |
0.2744 USDT |
0.2788 USDT |
| 2025-01-09 |
0.2760 USDT |
4,527.8243 |
0.2717 USDT |
0.2709 USDT |
0.2718 USDT |
0.2711 USDT |
| 2025-01-08 |
0.2881 USDT |
24,637.0824 |
0.2776 USDT |
0.2776 USDT |
0.2810 USDT |
0.2780 USDT |
| 2025-01-07 |
0.3216 USDT |
2,282.7154 |
0.3012 USDT |
0.3008 USDT |
0.3027 USDT |
0.3027 USDT |
| 2025-01-06 |
0.3393 USDT |
346,554.4805 |
0.3366 USDT |
0.3318 USDT |
0.3367 USDT |
0.3412 USDT |
| 2025-01-05 |
0.3373 USDT |
127,001.9892 |
0.3324 USDT |
0.3300 USDT |
0.3342 USDT |
0.3360 USDT |
| 2025-01-04 |
0.3455 USDT |
308,931.2090 |
0.3491 USDT |
0.3374 USDT |
0.3407 USDT |
0.3447 USDT |
| 2025-01-03 |
0.3409 USDT |
12,264.7583 |
0.3429 USDT |
0.3420 USDT |
0.3429 USDT |
0.3427 USDT |
| 2025-01-02 |
0.3363 USDT |
335.6526 |
0.3384 USDT |
0.3384 USDT |
0.3394 USDT |
0.3394 USDT |
| 2025-01-01 |
0.3126 USDT |
581,849.3008 |
0.3145 USDT |
0.3087 USDT |
0.3166 USDT |
0.3372 USDT |
| 2024-12-31 |
0.3097 USDT |
325,507.4542 |
0.3085 USDT |
0.3019 USDT |
0.3042 USDT |
0.3042 USDT |
| 2024-12-30 |
0.3177 USDT |
321,512.7922 |
0.3004 USDT |
0.3004 USDT |
0.3112 USDT |
0.3107 USDT |
| 2024-12-29 |
0.3243 USDT |
20,692.9664 |
0.3213 USDT |
0.3149 USDT |
0.3213 USDT |
0.3174 USDT |