Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
0.3478 USDT |
182,681.3754 |
0.3542 USDT |
0.3538 USDT |
0.3568 USDT |
0.3572 USDT |
| 2023-02-13 |
0.3420 USDT |
72,098.8589 |
0.3318 USDT |
0.3318 USDT |
0.3378 USDT |
0.3367 USDT |
| 2023-02-12 |
0.3689 USDT |
53,443.7760 |
0.3753 USDT |
0.3561 USDT |
0.3619 USDT |
0.3602 USDT |
| 2023-02-11 |
0.3558 USDT |
13,425.3784 |
0.3563 USDT |
0.3553 USDT |
0.3558 USDT |
0.3558 USDT |
| 2023-02-10 |
0.3531 USDT |
54,994.7952 |
0.3520 USDT |
0.3499 USDT |
0.3506 USDT |
0.3502 USDT |
| 2023-02-09 |
0.3887 USDT |
241,591.5715 |
0.3871 USDT |
0.3609 USDT |
0.3647 USDT |
0.3647 USDT |
| 2023-02-08 |
0.4065 USDT |
34,943.1174 |
0.3967 USDT |
0.3942 USDT |
0.3989 USDT |
0.4039 USDT |
| 2023-02-07 |
0.3969 USDT |
138,990.1577 |
0.4072 USDT |
0.3972 USDT |
0.4080 USDT |
0.4083 USDT |
| 2023-02-06 |
0.3821 USDT |
13,719.3093 |
0.3869 USDT |
0.3833 USDT |
0.3842 USDT |
0.3834 USDT |
| 2023-02-05 |
0.3926 USDT |
29,938.9804 |
0.3783 USDT |
0.3750 USDT |
0.3776 USDT |
0.3813 USDT |
| 2023-02-04 |
0.4054 USDT |
7,570.4887 |
0.4027 USDT |
0.4027 USDT |
0.4037 USDT |
0.4045 USDT |
| 2023-02-03 |
0.4031 USDT |
14,060.4845 |
0.4003 USDT |
0.3980 USDT |
0.4017 USDT |
0.4060 USDT |
| 2023-02-02 |
0.4168 USDT |
95,286.3656 |
0.4130 USDT |
0.3994 USDT |
0.4067 USDT |
0.4053 USDT |
| 2023-02-01 |
0.4008 USDT |
102,801.0412 |
0.3962 USDT |
0.3961 USDT |
0.4101 USDT |
0.4096 USDT |
| 2023-01-31 |
0.4093 USDT |
57,769.8579 |
0.4087 USDT |
0.3981 USDT |
0.3997 USDT |
0.3997 USDT |
| 2023-01-30 |
0.4275 USDT |
161,629.9709 |
0.4217 USDT |
0.3953 USDT |
0.4079 USDT |
0.4063 USDT |
| 2023-01-29 |
0.3957 USDT |
29,461.1554 |
0.3973 USDT |
0.3963 USDT |
0.3997 USDT |
0.3993 USDT |
| 2023-01-28 |
0.3935 USDT |
8,394.2061 |
0.3837 USDT |
0.3790 USDT |
0.3800 USDT |
0.3790 USDT |
| 2023-01-27 |
0.3922 USDT |
20,563.5990 |
0.3942 USDT |
0.3940 USDT |
0.3978 USDT |
0.3963 USDT |
| 2023-01-26 |
0.4040 USDT |
38,542.8640 |
0.3972 USDT |
0.3907 USDT |
0.3939 USDT |
0.3908 USDT |
| 2023-01-25 |
0.3681 USDT |
100,191.2299 |
0.3843 USDT |
0.3793 USDT |
0.3880 USDT |
0.3922 USDT |
| 2023-01-24 |
0.3870 USDT |
83,899.9987 |
0.3813 USDT |
0.3773 USDT |
0.3800 USDT |
0.3847 USDT |
| 2023-01-23 |
0.3777 USDT |
73,585.2184 |
0.3757 USDT |
0.3757 USDT |
0.3788 USDT |
0.3778 USDT |
| 2023-01-22 |
0.3505 USDT |
63,863.9404 |
0.3537 USDT |
0.3438 USDT |
0.3454 USDT |
0.3587 USDT |
| 2023-01-21 |
0.3389 USDT |
7,446.7274 |
0.3418 USDT |
0.3413 USDT |
0.3418 USDT |
0.3432 USDT |
| 2023-01-20 |
0.3186 USDT |
37,542.0791 |
0.3240 USDT |
0.3240 USDT |
0.3328 USDT |
0.3394 USDT |
| 2023-01-19 |
0.3078 USDT |
11,235.0385 |
0.3121 USDT |
0.3119 USDT |
0.3141 USDT |
0.3149 USDT |
| 2023-01-18 |
0.3257 USDT |
26,632.8179 |
0.3178 USDT |
0.3081 USDT |
0.3112 USDT |
0.3081 USDT |
| 2023-01-17 |
0.3400 USDT |
11,130.1391 |
0.3388 USDT |
0.3331 USDT |
0.3342 USDT |
0.3333 USDT |
| 2023-01-16 |
0.3324 USDT |
79,849.4978 |
0.3368 USDT |
0.3368 USDT |
0.3440 USDT |
0.3432 USDT |
| 2023-01-15 |
0.3266 USDT |
43,803.0620 |
0.3288 USDT |
0.3288 USDT |
0.3318 USDT |
0.3300 USDT |
| 2023-01-14 |
0.3263 USDT |
87,273.5299 |
0.3288 USDT |
0.3269 USDT |
0.3290 USDT |
0.3283 USDT |
| 2023-01-13 |
0.3150 USDT |
128,017.8228 |
0.3163 USDT |
0.3159 USDT |
0.3168 USDT |
0.3219 USDT |
| 2023-01-12 |
0.3054 USDT |
45,308.3382 |
0.3072 USDT |
0.3068 USDT |
0.3081 USDT |
0.3090 USDT |
| 2023-01-11 |
0.3066 USDT |
40,764.5414 |
0.2962 USDT |
0.2951 USDT |
0.2978 USDT |
0.3004 USDT |
| 2023-01-10 |
0.3029 USDT |
37,301.4654 |
0.3068 USDT |
0.3032 USDT |
0.3048 USDT |
0.3058 USDT |
| 2023-01-09 |
0.2856 USDT |
9,918.7121 |
0.2877 USDT |
0.2831 USDT |
0.2842 USDT |
0.2831 USDT |
| 2023-01-08 |
0.2714 USDT |
22,829.9449 |
0.2719 USDT |
0.2718 USDT |
0.2751 USDT |
0.2770 USDT |
| 2023-01-07 |
0.2725 USDT |
4,311.5478 |
0.2694 USDT |
0.2678 USDT |
0.2695 USDT |
0.2697 USDT |
| 2023-01-06 |
0.2701 USDT |
12,038.4173 |
0.2728 USDT |
0.2707 USDT |
0.2711 USDT |
0.2728 USDT |
| 2023-01-05 |
0.2798 USDT |
11,499.6299 |
0.2772 USDT |
0.2772 USDT |
0.2772 USDT |
0.2782 USDT |
| 2023-01-04 |
0.2790 USDT |
16,936.1792 |
0.2809 USDT |
0.2780 USDT |
0.2785 USDT |
0.2785 USDT |
| 2023-01-03 |
0.2751 USDT |
5,434.3889 |
0.2712 USDT |
0.2712 USDT |
0.2719 USDT |
0.2728 USDT |
| 2023-01-02 |
0.2723 USDT |
6,235.4063 |
0.2719 USDT |
0.2700 USDT |
0.2709 USDT |
0.2704 USDT |
| 2023-01-01 |
0.2680 USDT |
3,578.6862 |
0.2679 USDT |
0.2679 USDT |
0.2679 USDT |
0.2698 USDT |
| 2022-12-31 |
0.2726 USDT |
2,136.3831 |
0.2695 USDT |
0.2692 USDT |
0.2694 USDT |
0.2720 USDT |
| 2022-12-30 |
0.2753 USDT |
44,239.7566 |
0.2710 USDT |
0.2710 USDT |
0.2718 USDT |
0.2782 USDT |
| 2022-12-29 |
0.2651 USDT |
12,767.3196 |
0.2652 USDT |
0.2615 USDT |
0.2621 USDT |
0.2638 USDT |
| 2022-12-28 |
0.2686 USDT |
11,869.2924 |
0.2688 USDT |
0.2642 USDT |
0.2642 USDT |
0.2642 USDT |
| 2022-12-27 |
0.2862 USDT |
14,348.0804 |
0.2722 USDT |
0.2707 USDT |
0.2719 USDT |
0.2726 USDT |