Identifier on DigiFinex: brg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-03 |
0.2050 USDT |
1,806,415.9300 |
0.1864 USDT |
0.1856 USDT |
0.2108 USDT |
0.2281 USDT |
| 2021-03-02 |
0.2041 USDT |
7,228.4900 |
0.1600 USDT |
0.1600 USDT |
0.1600 USDT |
0.2200 USDT |
| 2021-03-01 |
0.2002 USDT |
4,282.5600 |
0.1752 USDT |
0.1600 USDT |
0.1600 USDT |
0.1600 USDT |
| 2021-02-28 |
0.1915 USDT |
30,297.8100 |
0.2900 USDT |
0.1550 USDT |
0.1550 USDT |
0.1752 USDT |
| 2021-02-27 |
0.2903 USDT |
22,503.8400 |
0.2300 USDT |
0.2168 USDT |
0.2168 USDT |
0.2900 USDT |
| 2021-02-26 |
0.2140 USDT |
40,869.8300 |
0.2400 USDT |
0.1850 USDT |
0.1850 USDT |
0.2300 USDT |
| 2021-02-25 |
0.2920 USDT |
23,903.1700 |
0.3000 USDT |
0.2300 USDT |
0.2300 USDT |
0.2600 USDT |
| 2021-02-24 |
0.3979 USDT |
523,607.3400 |
0.3390 USDT |
0.2400 USDT |
0.3000 USDT |
0.3000 USDT |
| 2021-02-23 |
0.2502 USDT |
1,157,482.3000 |
0.1956 USDT |
0.1501 USDT |
0.1501 USDT |
0.3290 USDT |
| 2021-02-22 |
0.1306 USDT |
136,082.0200 |
0.1340 USDT |
0.1106 USDT |
0.1119 USDT |
0.2000 USDT |
| 2021-02-21 |
0.1048 USDT |
380,904.8700 |
0.0812 USDT |
0.0812 USDT |
0.0812 USDT |
0.1340 USDT |
| 2021-02-20 |
0.0727 USDT |
821,589.7700 |
0.0714 USDT |
0.0710 USDT |
0.0710 USDT |
0.0812 USDT |
| 2021-02-19 |
0.0604 USDT |
2,612,304.1600 |
0.0557 USDT |
0.0551 USDT |
0.0552 USDT |
0.0714 USDT |
| 2021-02-18 |
0.0563 USDT |
4,407,512.4700 |
0.0561 USDT |
0.0536 USDT |
0.0546 USDT |
0.0557 USDT |
| 2021-02-17 |
0.0461 USDT |
7,491,431.6500 |
0.0450 USDT |
0.0440 USDT |
0.0440 USDT |
0.0565 USDT |
| 2021-02-16 |
0.0489 USDT |
6,466,993.0500 |
0.0487 USDT |
0.0450 USDT |
0.0460 USDT |
0.0450 USDT |
| 2021-02-15 |
0.0481 USDT |
6,568,533.6400 |
0.0531 USDT |
0.0440 USDT |
0.0465 USDT |
0.0487 USDT |
| 2021-02-14 |
0.0508 USDT |
5,786,380.6000 |
0.0479 USDT |
0.0479 USDT |
0.0482 USDT |
0.0531 USDT |
| 2021-02-13 |
0.0515 USDT |
5,487,646.9400 |
0.0530 USDT |
0.0469 USDT |
0.0470 USDT |
0.0479 USDT |
| 2021-02-12 |
0.0590 USDT |
3,781,113.5100 |
0.0575 USDT |
0.0500 USDT |
0.0530 USDT |
0.0530 USDT |
| 2021-02-11 |
0.0400 USDT |
10,934,056.7700 |
0.0353 USDT |
0.0353 USDT |
0.0360 USDT |
0.0579 USDT |
| 2021-02-10 |
0.0399 USDT |
11,520,993.3800 |
0.0445 USDT |
0.0220 USDT |
0.0354 USDT |
0.0353 USDT |
| 2021-02-09 |
0.0373 USDT |
13,021,296.4300 |
0.0390 USDT |
0.0220 USDT |
0.0325 USDT |
0.0445 USDT |
| 2021-02-08 |
0.0348 USDT |
16,764,859.0300 |
0.0496 USDT |
0.0270 USDT |
0.0312 USDT |
0.0366 USDT |
| 2021-02-07 |
0.0290 USDT |
21,882,705.7200 |
0.0290 USDT |
0.0252 USDT |
0.0266 USDT |
0.0496 USDT |
| 2021-02-06 |
0.0251 USDT |
11,679,124.0700 |
0.0293 USDT |
0.0205 USDT |
0.0205 USDT |
0.0291 USDT |
| 2021-02-05 |
0.0289 USDT |
26,303.7100 |
0.0266 USDT |
0.0263 USDT |
0.0263 USDT |
0.0293 USDT |
| 2021-02-04 |
0.0267 USDT |
11,832.4400 |
0.0270 USDT |
0.0266 USDT |
0.0266 USDT |
0.0266 USDT |
| 2021-02-03 |
0.0242 USDT |
67,528.8900 |
0.0235 USDT |
0.0235 USDT |
0.0235 USDT |
0.0270 USDT |
| 2021-02-02 |
0.0235 USDT |
0.0000 |
0.0235 USDT |
0.0235 USDT |
0.0235 USDT |
0.0235 USDT |
| 2021-02-01 |
0.0235 USDT |
1,839.7500 |
0.0249 USDT |
0.0235 USDT |
0.0235 USDT |
0.0235 USDT |
| 2021-01-31 |
0.0210 USDT |
61,286.1900 |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
0.0249 USDT |
| 2021-01-30 |
0.0188 USDT |
82,995.1700 |
0.0222 USDT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
| 2021-01-29 |
0.0208 USDT |
36,127.9500 |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
0.0249 USDT |
| 2021-01-28 |
0.0189 USDT |
57,087.1600 |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
0.0184 USDT |
| 2021-01-27 |
0.0188 USDT |
56,513.6200 |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
0.0198 USDT |
| 2021-01-26 |
0.0191 USDT |
241,612.5900 |
0.0179 USDT |
0.0175 USDT |
0.0176 USDT |
0.0180 USDT |
| 2021-01-25 |
0.0172 USDT |
135,746.7400 |
0.0166 USDT |
0.0165 USDT |
0.0166 USDT |
0.0179 USDT |
| 2021-01-24 |
0.0172 USDT |
261,756.7400 |
0.0169 USDT |
0.0165 USDT |
0.0166 USDT |
0.0165 USDT |
| 2021-01-23 |
0.0172 USDT |
367,365.4900 |
0.0171 USDT |
0.0161 USDT |
0.0165 USDT |
0.0165 USDT |
| 2021-01-22 |
0.0163 USDT |
392,946.8500 |
0.0162 USDT |
0.0151 USDT |
0.0155 USDT |
0.0161 USDT |
| 2021-01-21 |
0.0177 USDT |
987,733.3900 |
0.0169 USDT |
0.0162 USDT |
0.0166 USDT |
0.0176 USDT |
| 2021-01-20 |
0.0172 USDT |
1,005,348.5200 |
0.0165 USDT |
0.0154 USDT |
0.0165 USDT |
0.0169 USDT |
| 2021-01-19 |
0.0158 USDT |
1,116,039.7600 |
0.0150 USDT |
0.0147 USDT |
0.0151 USDT |
0.0165 USDT |
| 2021-01-18 |
0.0162 USDT |
1,408,041.0900 |
0.0172 USDT |
0.0150 USDT |
0.0160 USDT |
0.0150 USDT |
| 2021-01-17 |
0.0169 USDT |
1,478,789.0800 |
0.0181 USDT |
0.0147 USDT |
0.0150 USDT |
0.0171 USDT |
| 2021-01-16 |
0.0177 USDT |
2,286,070.5200 |
0.0189 USDT |
0.0156 USDT |
0.0157 USDT |
0.0181 USDT |
| 2021-01-15 |
0.0162 USDT |
3,598,403.9300 |
0.0172 USDT |
0.0141 USDT |
0.0154 USDT |
0.0188 USDT |
| 2021-01-14 |
0.0176 USDT |
5,901,067.0700 |
0.0183 USDT |
0.0141 USDT |
0.0142 USDT |
0.0172 USDT |
| 2021-01-13 |
0.0170 USDT |
8,261,990.0400 |
0.0170 USDT |
0.0130 USDT |
0.0158 USDT |
0.0185 USDT |