Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-25 |
0.2838 USDT |
6,221.6577 |
0.2897 USDT |
0.2897 USDT |
0.2902 USDT |
0.2902 USDT |
| 2023-05-24 |
0.2854 USDT |
5,517.2492 |
0.2811 USDT |
0.2810 USDT |
0.2811 USDT |
0.2832 USDT |
| 2023-05-23 |
0.2910 USDT |
82.9206 |
0.2919 USDT |
0.2919 USDT |
0.2920 USDT |
0.2921 USDT |
| 2023-05-22 |
0.2908 USDT |
1,205.4208 |
0.2878 USDT |
0.2878 USDT |
0.2878 USDT |
0.2878 USDT |
| 2023-05-21 |
0.3025 USDT |
42,393.0911 |
0.3027 USDT |
0.3001 USDT |
0.3002 USDT |
0.3002 USDT |
| 2023-05-20 |
0.3041 USDT |
412.4948 |
0.3050 USDT |
0.3050 USDT |
0.3050 USDT |
0.3053 USDT |
| 2023-05-19 |
0.3059 USDT |
2,167.5621 |
0.3043 USDT |
0.3031 USDT |
0.3032 USDT |
0.3031 USDT |
| 2023-05-18 |
0.3119 USDT |
3,942.3137 |
0.3022 USDT |
0.3021 USDT |
0.3023 USDT |
0.3032 USDT |
| 2023-05-17 |
0.3114 USDT |
8,542.9830 |
0.3169 USDT |
0.3169 USDT |
0.3174 USDT |
0.3181 USDT |
| 2023-05-16 |
0.3096 USDT |
4,809.4946 |
0.3109 USDT |
0.3090 USDT |
0.3092 USDT |
0.3098 USDT |
| 2023-05-15 |
0.3100 USDT |
10,870.6877 |
0.3112 USDT |
0.3091 USDT |
0.3091 USDT |
0.3092 USDT |
| 2023-05-14 |
0.3087 USDT |
30,405.0673 |
0.3071 USDT |
0.3048 USDT |
0.3050 USDT |
0.3057 USDT |
| 2023-05-13 |
0.3117 USDT |
2,363.0237 |
0.3102 USDT |
0.3091 USDT |
0.3092 USDT |
0.3098 USDT |
| 2023-05-12 |
0.2999 USDT |
25,354.5972 |
0.3050 USDT |
0.3002 USDT |
0.3058 USDT |
0.3096 USDT |
| 2023-05-11 |
0.3108 USDT |
36,904.6068 |
0.3038 USDT |
0.2992 USDT |
0.2998 USDT |
0.3028 USDT |
| 2023-05-10 |
0.3084 USDT |
100,343.1113 |
0.3132 USDT |
0.2961 USDT |
0.3068 USDT |
0.3119 USDT |
| 2023-05-09 |
0.3040 USDT |
6,447.8815 |
0.3059 USDT |
0.3040 USDT |
0.3048 USDT |
0.3063 USDT |
| 2023-05-08 |
0.3105 USDT |
97,869.1143 |
0.3081 USDT |
0.2932 USDT |
0.2963 USDT |
0.2963 USDT |
| 2023-05-07 |
0.3305 USDT |
5,869.4966 |
0.3292 USDT |
0.3278 USDT |
0.3280 USDT |
0.3288 USDT |
| 2023-05-06 |
0.3327 USDT |
18,914.9099 |
0.3307 USDT |
0.3282 USDT |
0.3283 USDT |
0.3288 USDT |
| 2023-05-05 |
0.3469 USDT |
48,961.9981 |
0.3481 USDT |
0.3431 USDT |
0.3442 USDT |
0.3458 USDT |
| 2023-05-04 |
0.3541 USDT |
9,176.1977 |
0.3461 USDT |
0.3441 USDT |
0.3458 USDT |
0.3441 USDT |
| 2023-05-03 |
0.3466 USDT |
7,709.1687 |
0.3481 USDT |
0.3472 USDT |
0.3481 USDT |
0.3533 USDT |
| 2023-05-02 |
0.3522 USDT |
19,327.4132 |
0.3563 USDT |
0.3559 USDT |
0.3563 USDT |
0.3582 USDT |
| 2023-05-01 |
0.3587 USDT |
65,657.0127 |
0.3577 USDT |
0.3469 USDT |
0.3488 USDT |
0.3487 USDT |
| 2023-04-30 |
0.3713 USDT |
224,721.2546 |
0.3753 USDT |
0.3657 USDT |
0.3682 USDT |
0.3682 USDT |
| 2023-04-29 |
0.3719 USDT |
93,103.6061 |
0.3717 USDT |
0.3717 USDT |
0.3727 USDT |
0.3786 USDT |
| 2023-04-28 |
0.3598 USDT |
25,103.5001 |
0.3533 USDT |
0.3522 USDT |
0.3540 USDT |
0.3572 USDT |
| 2023-04-27 |
0.3661 USDT |
36,553.8094 |
0.3676 USDT |
0.3622 USDT |
0.3638 USDT |
0.3629 USDT |
| 2023-04-26 |
0.3799 USDT |
154,739.1905 |
0.3817 USDT |
0.3623 USDT |
0.3817 USDT |
0.3660 USDT |
| 2023-04-25 |
0.3645 USDT |
35,451.1439 |
0.3627 USDT |
0.3620 USDT |
0.3663 USDT |
0.3729 USDT |
| 2023-04-24 |
0.3633 USDT |
61,571.6138 |
0.3623 USDT |
0.3583 USDT |
0.3626 USDT |
0.3697 USDT |
| 2023-04-23 |
0.3716 USDT |
41,027.6119 |
0.3686 USDT |
0.3573 USDT |
0.3592 USDT |
0.3608 USDT |
| 2023-04-22 |
0.3728 USDT |
45,091.1702 |
0.3770 USDT |
0.3748 USDT |
0.3759 USDT |
0.3759 USDT |
| 2023-04-21 |
0.3784 USDT |
78,779.0714 |
0.3733 USDT |
0.3611 USDT |
0.3639 USDT |
0.3681 USDT |
| 2023-04-20 |
0.4062 USDT |
159,001.1075 |
0.4013 USDT |
0.3827 USDT |
0.3877 USDT |
0.3868 USDT |
| 2023-04-19 |
0.4224 USDT |
123,369.6382 |
0.4152 USDT |
0.4037 USDT |
0.4147 USDT |
0.4077 USDT |
| 2023-04-18 |
0.4393 USDT |
95,682.3266 |
0.4433 USDT |
0.4431 USDT |
0.4452 USDT |
0.4454 USDT |
| 2023-04-17 |
0.4264 USDT |
31,417.1208 |
0.4228 USDT |
0.4212 USDT |
0.4213 USDT |
0.4213 USDT |
| 2023-04-16 |
0.4382 USDT |
309,787.5059 |
0.4423 USDT |
0.4373 USDT |
0.4427 USDT |
0.4419 USDT |
| 2023-04-15 |
0.4234 USDT |
108,045.6650 |
0.4280 USDT |
0.4240 USDT |
0.4297 USDT |
0.4329 USDT |
| 2023-04-14 |
0.4204 USDT |
116,958.8107 |
0.4079 USDT |
0.4078 USDT |
0.4141 USDT |
0.4201 USDT |
| 2023-04-13 |
0.4112 USDT |
297,373.9905 |
0.4077 USDT |
0.4077 USDT |
0.4106 USDT |
0.4105 USDT |
| 2023-04-12 |
0.4091 USDT |
87,203.0277 |
0.4098 USDT |
0.4032 USDT |
0.4045 USDT |
0.4057 USDT |
| 2023-04-11 |
0.4318 USDT |
48,259.1601 |
0.4251 USDT |
0.4203 USDT |
0.4220 USDT |
0.4223 USDT |
| 2023-04-10 |
0.4266 USDT |
92,240.2689 |
0.4261 USDT |
0.4259 USDT |
0.4288 USDT |
0.4277 USDT |
| 2023-04-09 |
0.4398 USDT |
126,412.7073 |
0.4297 USDT |
0.4263 USDT |
0.4307 USDT |
0.4339 USDT |
| 2023-04-08 |
0.4324 USDT |
1,347,390.4891 |
0.4277 USDT |
0.4277 USDT |
0.4503 USDT |
0.4478 USDT |
| 2023-04-07 |
0.3884 USDT |
164,638.4139 |
0.3897 USDT |
0.3888 USDT |
0.3907 USDT |
0.3921 USDT |
| 2023-04-06 |
0.3841 USDT |
38,360.4188 |
0.3863 USDT |
0.3841 USDT |
0.3849 USDT |
0.3853 USDT |