Identifier on DigiFinex: bfic_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
11.4310 USDT |
43,070.0227 |
11.4000 USDT |
11.3500 USDT |
11.4000 USDT |
11.5000 USDT |
| 2024-04-21 |
11.6500 USDT |
327,826.0235 |
11.6500 USDT |
11.6000 USDT |
11.6000 USDT |
11.6000 USDT |
| 2024-04-20 |
11.6525 USDT |
44,179.8013 |
11.7000 USDT |
10.9000 USDT |
11.6000 USDT |
11.8000 USDT |
| 2024-04-19 |
11.2486 USDT |
472,524.2916 |
11.0003 USDT |
11.0003 USDT |
11.0003 USDT |
11.5000 USDT |
| 2024-04-18 |
11.1500 USDT |
580,250.9088 |
11.1000 USDT |
11.0001 USDT |
11.0001 USDT |
11.1000 USDT |
| 2024-04-17 |
11.4474 USDT |
4,207.2908 |
11.4500 USDT |
11.3500 USDT |
11.3500 USDT |
11.3500 USDT |
| 2024-04-16 |
11.4491 USDT |
1.0406 |
11.4500 USDT |
11.3000 USDT |
11.3000 USDT |
11.3000 USDT |
| 2024-04-15 |
10.9117 USDT |
278.4042 |
13.8301 USDT |
11.6500 USDT |
11.8900 USDT |
11.6500 USDT |
| 2024-04-14 |
10.8433 USDT |
50.3530 |
10.8000 USDT |
10.7500 USDT |
10.8000 USDT |
10.9000 USDT |
| 2024-04-13 |
10.4700 USDT |
132.1113 |
10.3800 USDT |
10.3800 USDT |
10.3800 USDT |
10.9999 USDT |
| 2024-04-12 |
10.7830 USDT |
8,824.7094 |
11.1110 USDT |
10.0011 USDT |
10.3700 USDT |
10.3630 USDT |
| 2024-04-11 |
11.8374 USDT |
9,666.9650 |
11.8200 USDT |
10.0000 USDT |
11.0450 USDT |
11.0390 USDT |
| 2024-04-10 |
12.2590 USDT |
10,163.5894 |
12.2550 USDT |
11.3000 USDT |
12.0000 USDT |
12.1860 USDT |
| 2024-04-09 |
11.2800 USDT |
1,261.6609 |
12.2898 USDT |
11.0004 USDT |
12.3000 USDT |
12.4140 USDT |
| 2024-04-08 |
10.4012 USDT |
24.7752 |
12.4889 USDT |
10.4501 USDT |
10.4551 USDT |
10.8001 USDT |
| 2024-04-07 |
10.2895 USDT |
13.4194 |
10.3900 USDT |
10.1201 USDT |
10.1201 USDT |
10.4599 USDT |
| 2024-04-06 |
10.0136 USDT |
97.7469 |
10.2340 USDT |
10.0000 USDT |
10.0000 USDT |
10.0000 USDT |
| 2024-04-05 |
9.7153 USDT |
13.0236 |
10.0000 USDT |
9.9000 USDT |
9.9000 USDT |
9.9000 USDT |
| 2024-04-04 |
9.7166 USDT |
26,836.5371 |
9.9799 USDT |
9.5509 USDT |
9.5509 USDT |
10.2000 USDT |
| 2024-04-03 |
10.0696 USDT |
30,095.9000 |
10.0000 USDT |
10.0000 USDT |
10.0700 USDT |
10.0700 USDT |
| 2024-04-02 |
10.1031 USDT |
52,790.1638 |
9.5000 USDT |
9.5000 USDT |
9.5000 USDT |
10.1000 USDT |
| 2024-04-01 |
9.9989 USDT |
131.6069 |
10.0000 USDT |
9.4005 USDT |
10.0000 USDT |
10.2000 USDT |
| 2024-03-31 |
10.0673 USDT |
8.5715 |
10.0156 USDT |
10.0156 USDT |
10.0156 USDT |
10.0157 USDT |
| 2024-03-30 |
10.0140 USDT |
14.9531 |
10.1884 USDT |
10.1884 USDT |
10.2370 USDT |
10.2370 USDT |
| 2024-03-29 |
9.9422 USDT |
14.3335 |
9.6006 USDT |
9.6006 USDT |
10.0000 USDT |
10.1100 USDT |
| 2024-03-28 |
10.0083 USDT |
92.6561 |
9.9500 USDT |
9.3600 USDT |
9.3600 USDT |
9.3600 USDT |
| 2024-03-27 |
10.0099 USDT |
19,505.5834 |
9.3503 USDT |
9.3502 USDT |
9.3503 USDT |
10.1880 USDT |
| 2024-03-26 |
10.0398 USDT |
14,945.9836 |
9.8003 USDT |
9.8003 USDT |
9.8003 USDT |
10.0000 USDT |
| 2024-03-25 |
10.0038 USDT |
24.2896 |
9.8800 USDT |
9.6500 USDT |
9.6500 USDT |
10.1736 USDT |
| 2024-03-24 |
9.9339 USDT |
51,904.1010 |
9.9798 USDT |
9.9000 USDT |
9.9100 USDT |
9.9100 USDT |
| 2024-03-23 |
9.7027 USDT |
37,807.6878 |
9.6000 USDT |
9.4003 USDT |
9.9900 USDT |
9.9900 USDT |
| 2024-03-22 |
9.7394 USDT |
4.1146 |
10.0998 USDT |
9.4001 USDT |
10.0900 USDT |
10.0900 USDT |
| 2024-03-21 |
9.8373 USDT |
41,832.2738 |
9.9100 USDT |
9.4501 USDT |
9.4501 USDT |
9.9000 USDT |
| 2024-03-20 |
10.2418 USDT |
139,759.3705 |
10.4690 USDT |
9.7511 USDT |
10.2900 USDT |
10.2900 USDT |
| 2024-03-19 |
10.5422 USDT |
10,652.1626 |
10.5000 USDT |
10.0000 USDT |
10.0000 USDT |
10.0001 USDT |
| 2024-03-18 |
10.8223 USDT |
46.7574 |
10.2000 USDT |
10.2000 USDT |
10.2002 USDT |
10.2003 USDT |
| 2024-03-17 |
11.5419 USDT |
9.3368 |
11.5000 USDT |
11.1002 USDT |
11.1002 USDT |
11.9700 USDT |
| 2024-03-16 |
10.8986 USDT |
619.2069 |
12.7600 USDT |
11.1020 USDT |
11.1020 USDT |
11.1020 USDT |
| 2024-03-15 |
10.4465 USDT |
15.6659 |
9.4010 USDT |
9.4009 USDT |
9.4009 USDT |
9.4100 USDT |
| 2024-03-14 |
10.5784 USDT |
63.4146 |
10.9399 USDT |
10.0001 USDT |
10.0007 USDT |
10.1005 USDT |
| 2024-03-13 |
10.4124 USDT |
28.3677 |
10.1800 USDT |
10.1800 USDT |
10.1800 USDT |
10.7000 USDT |
| 2024-03-12 |
10.2029 USDT |
181.2293 |
10.0000 USDT |
9.8000 USDT |
9.9001 USDT |
9.9001 USDT |
| 2024-03-11 |
10.3381 USDT |
2,579.3461 |
9.9212 USDT |
9.4001 USDT |
10.1524 USDT |
10.5000 USDT |
| 2024-03-10 |
10.3826 USDT |
14.1333 |
10.0500 USDT |
10.0500 USDT |
10.0500 USDT |
10.5841 USDT |
| 2024-03-09 |
11.3903 USDT |
42.9868 |
11.1106 USDT |
10.9851 USDT |
11.2972 USDT |
11.4395 USDT |
| 2024-03-08 |
12.5836 USDT |
412.7439 |
12.8015 USDT |
11.9000 USDT |
11.9004 USDT |
11.9004 USDT |
| 2024-03-07 |
13.0961 USDT |
482.9140 |
12.7743 USDT |
12.6817 USDT |
12.8305 USDT |
12.8734 USDT |
| 2024-03-06 |
13.8854 USDT |
776.7080 |
13.1000 USDT |
13.1000 USDT |
13.3046 USDT |
13.1824 USDT |
| 2024-03-05 |
14.3588 USDT |
1,029.1177 |
14.4820 USDT |
13.8000 USDT |
14.0534 USDT |
14.0299 USDT |
| 2024-03-04 |
14.3840 USDT |
658.8097 |
13.7433 USDT |
13.5299 USDT |
14.2500 USDT |
14.2500 USDT |