Identifier on HitBTC: BISTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-25 |
0.0176 USDT |
27,211.1000 |
0.0167 USDT |
0.0167 USDT |
0.0186 USDT |
0.0186 USDT |
| 2022-09-22 |
0.0171 USDT |
12,140.9000 |
0.0176 USDT |
0.0164 USDT |
0.0176 USDT |
0.0164 USDT |
| 2022-09-16 |
0.0183 USDT |
18,381.9000 |
0.0192 USDT |
0.0177 USDT |
0.0192 USDT |
0.0177 USDT |
| 2022-09-09 |
0.0181 USDT |
24,984.2000 |
0.0173 USDT |
0.0173 USDT |
0.0193 USDT |
0.0193 USDT |
| 2022-08-30 |
0.0169 USDT |
115.7000 |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
| 2022-08-27 |
0.0178 USDT |
22,222.1000 |
0.0185 USDT |
0.0169 USDT |
0.0185 USDT |
0.0173 USDT |
| 2022-08-06 |
0.0177 USDT |
25,145.5000 |
0.0167 USDT |
0.0167 USDT |
0.0189 USDT |
0.0189 USDT |
| 2022-07-20 |
0.0160 USDT |
12,140.9000 |
0.0157 USDT |
0.0157 USDT |
0.0167 USDT |
0.0167 USDT |
| 2022-07-16 |
0.0140 USDT |
19,619.2000 |
0.0137 USDT |
0.0137 USDT |
0.0145 USDT |
0.0145 USDT |
| 2022-07-12 |
0.0141 USDT |
23,833.1000 |
0.0146 USDT |
0.0136 USDT |
0.0146 USDT |
0.0136 USDT |
| 2022-07-08 |
0.0141 USDT |
39,894.9000 |
0.0133 USDT |
0.0133 USDT |
0.0147 USDT |
0.0146 USDT |
| 2022-06-29 |
0.0140 USDT |
28,998.7000 |
0.0146 USDT |
0.0132 USDT |
0.0146 USDT |
0.0132 USDT |
| 2022-06-21 |
0.0139 USDT |
52,759.3000 |
0.0137 USDT |
0.0137 USDT |
0.0147 USDT |
0.0147 USDT |
| 2022-06-20 |
0.0138 USDT |
6,422.6000 |
0.0139 USDT |
0.0138 USDT |
0.0139 USDT |
0.0138 USDT |
| 2022-06-18 |
0.0148 USDT |
22,993.0000 |
0.0158 USDT |
0.0140 USDT |
0.0158 USDT |
0.0140 USDT |
| 2022-06-13 |
0.0167 USDT |
18,933.2000 |
0.0176 USDT |
0.0159 USDT |
0.0176 USDT |
0.0159 USDT |
| 2022-06-12 |
0.0181 USDT |
12,551.3000 |
0.0186 USDT |
0.0176 USDT |
0.0186 USDT |
0.0176 USDT |
| 2022-06-06 |
0.0191 USDT |
4,986.2000 |
0.0192 USDT |
0.0189 USDT |
0.0192 USDT |
0.0189 USDT |
| 2022-06-03 |
0.0194 USDT |
2,710.7000 |
0.0194 USDT |
0.0194 USDT |
0.0194 USDT |
0.0194 USDT |
| 2022-06-02 |
0.0197 USDT |
4,499.7000 |
0.0197 USDT |
0.0196 USDT |
0.0197 USDT |
0.0196 USDT |
| 2022-05-18 |
0.0202 USDT |
7,284.0000 |
0.0204 USDT |
0.0200 USDT |
0.0204 USDT |
0.0200 USDT |
| 2022-05-12 |
0.0213 USDT |
16,297.4000 |
0.0221 USDT |
0.0204 USDT |
0.0221 USDT |
0.0204 USDT |
| 2022-05-11 |
0.0236 USDT |
28,166.5000 |
0.0251 USDT |
0.0221 USDT |
0.0251 USDT |
0.0221 USDT |
| 2022-05-09 |
0.0252 USDT |
1,793.3000 |
0.0254 USDT |
0.0251 USDT |
0.0254 USDT |
0.0251 USDT |
| 2022-05-08 |
0.0255 USDT |
5,076.3000 |
0.0279 USDT |
0.0191 USDT |
0.0279 USDT |
0.0254 USDT |
| 2022-05-07 |
0.0307 USDT |
145,496.7000 |
0.0396 USDT |
0.0236 USDT |
0.0396 USDT |
0.0236 USDT |
| 2022-05-01 |
0.0402 USDT |
6,952.0000 |
0.0410 USDT |
0.0396 USDT |
0.0410 USDT |
0.0396 USDT |
| 2022-04-27 |
0.0420 USDT |
7,137.5000 |
0.0428 USDT |
0.0410 USDT |
0.0428 USDT |
0.0410 USDT |
| 2022-04-25 |
0.0441 USDT |
11,000.0000 |
0.0456 USDT |
0.0428 USDT |
0.0456 USDT |
0.0428 USDT |
| 2022-04-18 |
0.0456 USDT |
793.9000 |
0.0456 USDT |
0.0456 USDT |
0.0456 USDT |
0.0456 USDT |
| 2022-04-16 |
0.0458 USDT |
182.2000 |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
| 2022-04-15 |
0.0471 USDT |
11,329.0000 |
0.0479 USDT |
0.0458 USDT |
0.0479 USDT |
0.0458 USDT |
| 2022-04-11 |
0.0486 USDT |
10,817.5000 |
0.0493 USDT |
0.0479 USDT |
0.0493 USDT |
0.0479 USDT |
| 2022-03-25 |
0.0477 USDT |
32,905.6000 |
0.0453 USDT |
0.0453 USDT |
0.0495 USDT |
0.0495 USDT |
| 2022-03-23 |
0.0446 USDT |
290.6000 |
0.0446 USDT |
0.0446 USDT |
0.0446 USDT |
0.0446 USDT |
| 2022-03-21 |
0.0310 USDT |
1,167.3000 |
0.0316 USDT |
0.0296 USDT |
0.0453 USDT |
0.0453 USDT |
| 2022-03-13 |
0.0469 USDT |
868.0000 |
0.0469 USDT |
0.0469 USDT |
0.0469 USDT |
0.0469 USDT |
| 2022-03-10 |
0.0471 USDT |
10,499.4000 |
0.0462 USDT |
0.0462 USDT |
0.0479 USDT |
0.0479 USDT |
| 2022-03-06 |
0.0462 USDT |
894.2000 |
0.0462 USDT |
0.0462 USDT |
0.0462 USDT |
0.0462 USDT |
| 2022-03-05 |
0.0469 USDT |
13,286.3000 |
0.0477 USDT |
0.0458 USDT |
0.0477 USDT |
0.0458 USDT |
| 2022-03-04 |
0.0491 USDT |
30,000.0000 |
0.0508 USDT |
0.0479 USDT |
0.0508 USDT |
0.0479 USDT |
| 2022-03-01 |
0.0515 USDT |
12,581.4000 |
0.0522 USDT |
0.0502 USDT |
0.0522 USDT |
0.0502 USDT |
| 2022-02-26 |
0.0507 USDT |
35,211.7000 |
0.0487 USDT |
0.0487 USDT |
0.0522 USDT |
0.0522 USDT |
| 2022-02-25 |
0.0487 USDT |
1.0000 |
0.0487 USDT |
0.0487 USDT |
0.0487 USDT |
0.0487 USDT |
| 2022-02-24 |
0.0504 USDT |
38,361.0000 |
0.0525 USDT |
0.0477 USDT |
0.0525 USDT |
0.0484 USDT |
| 2022-02-21 |
0.0541 USDT |
1.4000 |
0.0541 USDT |
0.0541 USDT |
0.0541 USDT |
0.0541 USDT |
| 2022-02-20 |
0.0551 USDT |
23,838.3000 |
0.0564 USDT |
0.0531 USDT |
0.0564 USDT |
0.0531 USDT |
| 2022-02-19 |
0.0567 USDT |
11,398.3000 |
0.0576 USDT |
0.0316 USDT |
0.0576 USDT |
0.0316 USDT |
| 2022-02-10 |
0.0577 USDT |
5,565.5000 |
0.0574 USDT |
0.0574 USDT |
0.0581 USDT |
0.0581 USDT |
| 2022-02-09 |
0.0562 USDT |
30,359.0000 |
0.0546 USDT |
0.0546 USDT |
0.0576 USDT |
0.0570 USDT |