Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.3896 USDT |
197,446.0139 |
0.3793 USDT |
0.3793 USDT |
0.3820 USDT |
0.3907 USDT |
| 2023-04-04 |
0.3744 USDT |
46,338.0275 |
0.3767 USDT |
0.3765 USDT |
0.3778 USDT |
0.3823 USDT |
| 2023-04-03 |
0.3697 USDT |
71,195.5681 |
0.3713 USDT |
0.3603 USDT |
0.3647 USDT |
0.3677 USDT |
| 2023-04-02 |
0.3773 USDT |
32,463.2571 |
0.3747 USDT |
0.3678 USDT |
0.3707 USDT |
0.3719 USDT |
| 2023-04-01 |
0.3865 USDT |
25,619.5745 |
0.3827 USDT |
0.3827 USDT |
0.3847 USDT |
0.3867 USDT |
| 2023-03-31 |
0.3915 USDT |
11,236.8609 |
0.3873 USDT |
0.3863 USDT |
0.3868 USDT |
0.3888 USDT |
| 2023-03-30 |
0.3852 USDT |
16,532.1499 |
0.3787 USDT |
0.3782 USDT |
0.3787 USDT |
0.3787 USDT |
| 2023-03-29 |
0.3780 USDT |
87,177.1080 |
0.3869 USDT |
0.3848 USDT |
0.3871 USDT |
0.3911 USDT |
| 2023-03-28 |
0.3563 USDT |
33,133.8013 |
0.3627 USDT |
0.3626 USDT |
0.3637 USDT |
0.3637 USDT |
| 2023-03-27 |
0.3686 USDT |
9,225.3644 |
0.3521 USDT |
0.3502 USDT |
0.3524 USDT |
0.3537 USDT |
| 2023-03-26 |
0.3715 USDT |
45,870.2582 |
0.3732 USDT |
0.3699 USDT |
0.3712 USDT |
0.3753 USDT |
| 2023-03-25 |
0.3670 USDT |
35,145.4429 |
0.3663 USDT |
0.3574 USDT |
0.3617 USDT |
0.3620 USDT |
| 2023-03-24 |
0.3780 USDT |
74,976.4639 |
0.3647 USDT |
0.3646 USDT |
0.3675 USDT |
0.3663 USDT |
| 2023-03-23 |
0.3877 USDT |
167,490.9691 |
0.3941 USDT |
0.3792 USDT |
0.3799 USDT |
0.3799 USDT |
| 2023-03-22 |
0.4012 USDT |
320,997.1264 |
0.3997 USDT |
0.3783 USDT |
0.3863 USDT |
0.3857 USDT |
| 2023-03-21 |
0.4081 USDT |
10,343.4032 |
0.4107 USDT |
0.4107 USDT |
0.4127 USDT |
0.4127 USDT |
| 2023-03-20 |
0.4091 USDT |
206,536.1189 |
0.4072 USDT |
0.3959 USDT |
0.4027 USDT |
0.4022 USDT |
| 2023-03-19 |
0.4282 USDT |
97,806.1282 |
0.4223 USDT |
0.4122 USDT |
0.4137 USDT |
0.4123 USDT |
| 2023-03-18 |
0.4297 USDT |
72,324.4781 |
0.4272 USDT |
0.4189 USDT |
0.4203 USDT |
0.4203 USDT |
| 2023-03-17 |
0.4143 USDT |
187,283.1693 |
0.4062 USDT |
0.4027 USDT |
0.4072 USDT |
0.4149 USDT |
| 2023-03-16 |
0.4081 USDT |
1,337,656.0421 |
0.4198 USDT |
0.4041 USDT |
0.4098 USDT |
0.4088 USDT |
| 2023-03-15 |
0.3712 USDT |
64,427.7049 |
0.3609 USDT |
0.3601 USDT |
0.3609 USDT |
0.3631 USDT |
| 2023-03-14 |
0.3820 USDT |
75,605.8291 |
0.3908 USDT |
0.3756 USDT |
0.3817 USDT |
0.3864 USDT |
| 2023-03-13 |
0.3546 USDT |
130,357.8959 |
0.3633 USDT |
0.3601 USDT |
0.3629 USDT |
0.3613 USDT |
| 2023-03-12 |
0.3255 USDT |
94,204.9198 |
0.3208 USDT |
0.3207 USDT |
0.3288 USDT |
0.3348 USDT |
| 2023-03-11 |
0.3235 USDT |
59,830.6575 |
0.3172 USDT |
0.3152 USDT |
0.3165 USDT |
0.3199 USDT |
| 2023-03-10 |
0.3290 USDT |
35,528.7263 |
0.3382 USDT |
0.3357 USDT |
0.3380 USDT |
0.3398 USDT |
| 2023-03-09 |
0.3575 USDT |
432,332.0978 |
0.3594 USDT |
0.3320 USDT |
0.3368 USDT |
0.3368 USDT |
| 2023-03-08 |
0.3767 USDT |
70,105.2315 |
0.3702 USDT |
0.3562 USDT |
0.3569 USDT |
0.3569 USDT |
| 2023-03-07 |
0.3911 USDT |
246,072.4461 |
0.3830 USDT |
0.3782 USDT |
0.3823 USDT |
0.3882 USDT |
| 2023-03-06 |
0.4096 USDT |
80,100.9701 |
0.4093 USDT |
0.4009 USDT |
0.4037 USDT |
0.4033 USDT |
| 2023-03-05 |
0.4160 USDT |
70,574.1892 |
0.4183 USDT |
0.4171 USDT |
0.4191 USDT |
0.4177 USDT |
| 2023-03-04 |
0.4171 USDT |
106,075.5226 |
0.4113 USDT |
0.4020 USDT |
0.4047 USDT |
0.4047 USDT |
| 2023-03-03 |
0.4178 USDT |
159,504.7320 |
0.4127 USDT |
0.4071 USDT |
0.4108 USDT |
0.4107 USDT |
| 2023-03-02 |
0.4561 USDT |
163,976.7098 |
0.4462 USDT |
0.4432 USDT |
0.4470 USDT |
0.4538 USDT |
| 2023-03-01 |
0.4714 USDT |
157,712.0559 |
0.4726 USDT |
0.4654 USDT |
0.4726 USDT |
0.4754 USDT |
| 2023-02-28 |
0.4581 USDT |
125,487.4361 |
0.4475 USDT |
0.4412 USDT |
0.4439 USDT |
0.4435 USDT |
| 2023-02-27 |
0.4874 USDT |
98,810.7529 |
0.4646 USDT |
0.4620 USDT |
0.4662 USDT |
0.4692 USDT |
| 2023-02-26 |
0.4749 USDT |
290,690.6868 |
0.4817 USDT |
0.4762 USDT |
0.4821 USDT |
0.4844 USDT |
| 2023-02-25 |
0.4401 USDT |
171,053.3614 |
0.4335 USDT |
0.4191 USDT |
0.4235 USDT |
0.4237 USDT |
| 2023-02-24 |
0.4604 USDT |
230,864.6542 |
0.4704 USDT |
0.4499 USDT |
0.4547 USDT |
0.4526 USDT |
| 2023-02-23 |
0.4310 USDT |
194,369.8201 |
0.4311 USDT |
0.4231 USDT |
0.4291 USDT |
0.4238 USDT |
| 2023-02-22 |
0.4184 USDT |
246,249.8645 |
0.4127 USDT |
0.4113 USDT |
0.4157 USDT |
0.4177 USDT |
| 2023-02-21 |
0.4571 USDT |
156,033.2150 |
0.4353 USDT |
0.4189 USDT |
0.4271 USDT |
0.4261 USDT |
| 2023-02-20 |
0.4754 USDT |
152,402.1576 |
0.4609 USDT |
0.4559 USDT |
0.4579 USDT |
0.4578 USDT |
| 2023-02-19 |
0.4897 USDT |
412,772.6811 |
0.4684 USDT |
0.4570 USDT |
0.4648 USDT |
0.4657 USDT |
| 2023-02-18 |
0.4073 USDT |
133,598.6551 |
0.4133 USDT |
0.4051 USDT |
0.4082 USDT |
0.4095 USDT |
| 2023-02-17 |
0.3850 USDT |
161,320.1997 |
0.3943 USDT |
0.3832 USDT |
0.3887 USDT |
0.3897 USDT |
| 2023-02-16 |
0.3923 USDT |
225,957.3309 |
0.4002 USDT |
0.3743 USDT |
0.3837 USDT |
0.3743 USDT |
| 2023-02-15 |
0.3721 USDT |
625,019.7621 |
0.3796 USDT |
0.3796 USDT |
0.3887 USDT |
0.3863 USDT |