Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-28 |
0.3076 USDT |
647,086.7238 |
0.3130 USDT |
0.3107 USDT |
0.3194 USDT |
0.3193 USDT |
| 2024-12-27 |
0.2905 USDT |
654,751.1314 |
0.2889 USDT |
0.2848 USDT |
0.2892 USDT |
0.2895 USDT |
| 2024-12-26 |
0.2951 USDT |
375,832.5707 |
0.2910 USDT |
0.2830 USDT |
0.2847 USDT |
0.2846 USDT |
| 2024-12-25 |
0.3139 USDT |
17,391.0216 |
0.3055 USDT |
0.3053 USDT |
0.3068 USDT |
0.3053 USDT |
| 2024-12-24 |
0.3107 USDT |
6,538.2792 |
0.3130 USDT |
0.3128 USDT |
0.3155 USDT |
0.3155 USDT |
| 2024-12-23 |
0.2779 USDT |
26,962.1623 |
0.2813 USDT |
0.2807 USDT |
0.2856 USDT |
0.2856 USDT |
| 2024-12-22 |
0.2768 USDT |
4,030.9263 |
0.2729 USDT |
0.2723 USDT |
0.2763 USDT |
0.2762 USDT |
| 2024-12-21 |
0.2930 USDT |
298,870.3265 |
0.2862 USDT |
0.2733 USDT |
0.2751 USDT |
0.2733 USDT |
| 2024-12-20 |
0.2716 USDT |
656,881.0286 |
0.2837 USDT |
0.2820 USDT |
0.2853 USDT |
0.2964 USDT |
| 2024-12-19 |
0.2993 USDT |
1,060,013.2648 |
0.3066 USDT |
0.2723 USDT |
0.2834 USDT |
0.2858 USDT |
| 2024-12-18 |
0.3299 USDT |
1,213,411.4476 |
0.3306 USDT |
0.3041 USDT |
0.3170 USDT |
0.3170 USDT |
| 2024-12-17 |
0.3649 USDT |
79,093.0490 |
0.3522 USDT |
0.3482 USDT |
0.3522 USDT |
0.3511 USDT |
| 2024-12-16 |
0.3784 USDT |
157,427.6807 |
0.3778 USDT |
0.3778 USDT |
0.3899 USDT |
0.3892 USDT |
| 2024-12-15 |
0.3756 USDT |
6,290.7779 |
0.3813 USDT |
0.3813 USDT |
0.3835 USDT |
0.3829 USDT |
| 2024-12-14 |
0.3764 USDT |
17,917.2822 |
0.3576 USDT |
0.3576 USDT |
0.3618 USDT |
0.3616 USDT |
| 2024-12-13 |
0.3868 USDT |
11,360.3256 |
0.3832 USDT |
0.3830 USDT |
0.3855 USDT |
0.3854 USDT |
| 2024-12-12 |
0.3989 USDT |
373,342.0535 |
0.3979 USDT |
0.3826 USDT |
0.3945 USDT |
0.3903 USDT |
| 2024-12-11 |
0.3704 USDT |
8,175.2677 |
0.3928 USDT |
0.3927 USDT |
0.3937 USDT |
0.3927 USDT |
| 2024-12-10 |
0.3542 USDT |
960,716.4163 |
0.3663 USDT |
0.3237 USDT |
0.3377 USDT |
0.3281 USDT |
| 2024-12-09 |
0.4089 USDT |
644,224.1812 |
0.4056 USDT |
0.3882 USDT |
0.3904 USDT |
0.3892 USDT |
| 2024-12-08 |
0.4338 USDT |
117,690.0523 |
0.4327 USDT |
0.4316 USDT |
0.4389 USDT |
0.4392 USDT |
| 2024-12-07 |
0.4492 USDT |
59,799.4391 |
0.4412 USDT |
0.4412 USDT |
0.4484 USDT |
0.4484 USDT |
| 2024-12-06 |
0.4422 USDT |
782,677.6430 |
0.4292 USDT |
0.4276 USDT |
0.4424 USDT |
0.4498 USDT |
| 2024-12-05 |
0.4455 USDT |
1,265,826.5500 |
0.4457 USDT |
0.4277 USDT |
0.4335 USDT |
0.4434 USDT |
| 2024-12-04 |
0.4414 USDT |
63,340.3092 |
0.4462 USDT |
0.4436 USDT |
0.4485 USDT |
0.4478 USDT |
| 2024-12-03 |
0.4153 USDT |
88,806.0699 |
0.4448 USDT |
0.4439 USDT |
0.4549 USDT |
0.4509 USDT |
| 2024-12-02 |
0.3851 USDT |
43,747.9870 |
0.3725 USDT |
0.3716 USDT |
0.3788 USDT |
0.3754 USDT |
| 2024-12-01 |
0.4012 USDT |
548,858.2906 |
0.4101 USDT |
0.4025 USDT |
0.4058 USDT |
0.4040 USDT |
| 2024-11-30 |
0.3971 USDT |
896,719.3009 |
0.3973 USDT |
0.3961 USDT |
0.4016 USDT |
0.4006 USDT |
| 2024-11-29 |
0.4142 USDT |
1,485,226.8934 |
0.4016 USDT |
0.3853 USDT |
0.3878 USDT |
0.3878 USDT |
| 2024-11-28 |
0.3817 USDT |
3,302,214.2440 |
0.3830 USDT |
0.3646 USDT |
0.3763 USDT |
0.3928 USDT |
| 2024-11-27 |
0.3628 USDT |
127,089.0946 |
0.3862 USDT |
0.3788 USDT |
0.3862 USDT |
0.3788 USDT |
| 2024-11-26 |
0.3411 USDT |
616,731.4676 |
0.3292 USDT |
0.3241 USDT |
0.3325 USDT |
0.3407 USDT |
| 2024-11-25 |
0.3603 USDT |
866,431.8393 |
0.3607 USDT |
0.3415 USDT |
0.3546 USDT |
0.3501 USDT |
| 2024-11-24 |
0.3199 USDT |
426,150.6349 |
0.3019 USDT |
0.3003 USDT |
0.3199 USDT |
0.3304 USDT |
| 2024-11-23 |
0.2990 USDT |
477,731.4536 |
0.3005 USDT |
0.2935 USDT |
0.3069 USDT |
0.3091 USDT |
| 2024-11-22 |
0.2791 USDT |
133,521.3787 |
0.2755 USDT |
0.2714 USDT |
0.2773 USDT |
0.2814 USDT |
| 2024-11-21 |
0.2779 USDT |
180,343.0615 |
0.2908 USDT |
0.2884 USDT |
0.2927 USDT |
0.2900 USDT |
| 2024-11-20 |
0.2766 USDT |
213,181.2010 |
0.2679 USDT |
0.2635 USDT |
0.2700 USDT |
0.2667 USDT |
| 2024-11-19 |
0.2883 USDT |
308,625.9648 |
0.2807 USDT |
0.2729 USDT |
0.2776 USDT |
0.2741 USDT |
| 2024-11-18 |
0.2894 USDT |
2,482,305.9071 |
0.2844 USDT |
0.2773 USDT |
0.2844 USDT |
0.2924 USDT |
| 2024-11-17 |
0.2843 USDT |
54,356.7737 |
0.2706 USDT |
0.2692 USDT |
0.2728 USDT |
0.2728 USDT |
| 2024-11-16 |
0.2833 USDT |
865,438.0752 |
0.2844 USDT |
0.2841 USDT |
0.2865 USDT |
0.2971 USDT |
| 2024-11-15 |
0.2762 USDT |
28,907.1829 |
0.2731 USDT |
0.2724 USDT |
0.2738 USDT |
0.2738 USDT |
| 2024-11-14 |
0.2701 USDT |
4,167,217.6860 |
0.2584 USDT |
0.2489 USDT |
0.2566 USDT |
0.2821 USDT |
| 2024-11-13 |
0.2479 USDT |
1,673,740.2621 |
0.2404 USDT |
0.2381 USDT |
0.2424 USDT |
0.2511 USDT |
| 2024-11-12 |
0.2622 USDT |
1,549,448.6518 |
0.2541 USDT |
0.2430 USDT |
0.2501 USDT |
0.2525 USDT |
| 2024-11-11 |
0.2669 USDT |
384,956.1362 |
0.2678 USDT |
0.2617 USDT |
0.2689 USDT |
0.2715 USDT |
| 2024-11-10 |
0.2617 USDT |
1,823,369.9548 |
0.2596 USDT |
0.2583 USDT |
0.2668 USDT |
0.2768 USDT |
| 2024-11-09 |
0.2540 USDT |
248,501.9999 |
0.2542 USDT |
0.2542 USDT |
0.2593 USDT |
0.2572 USDT |