Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.4776 USDT |
79,715.5715 |
0.4773 USDT |
0.4679 USDT |
0.4686 USDT |
0.4686 USDT |
| 2022-09-15 |
0.4693 USDT |
80,793.7109 |
0.4637 USDT |
0.4579 USDT |
0.4584 USDT |
0.4584 USDT |
| 2022-09-14 |
0.4876 USDT |
25,990.9222 |
0.4828 USDT |
0.4823 USDT |
0.4838 USDT |
0.4855 USDT |
| 2022-09-13 |
0.4997 USDT |
161,278.5496 |
0.4929 USDT |
0.4856 USDT |
0.4878 USDT |
0.4878 USDT |
| 2022-09-12 |
0.5197 USDT |
53,613.3559 |
0.5156 USDT |
0.5136 USDT |
0.5167 USDT |
0.5136 USDT |
| 2022-09-11 |
0.5164 USDT |
39,301.7308 |
0.5183 USDT |
0.5084 USDT |
0.5124 USDT |
0.5124 USDT |
| 2022-09-10 |
0.5270 USDT |
100,760.7696 |
0.5214 USDT |
0.5213 USDT |
0.5250 USDT |
0.5250 USDT |
| 2022-09-09 |
0.5214 USDT |
106,077.2533 |
0.5256 USDT |
0.5234 USDT |
0.5304 USDT |
0.5280 USDT |
| 2022-09-08 |
0.5033 USDT |
51,035.0272 |
0.5034 USDT |
0.5007 USDT |
0.5036 USDT |
0.5056 USDT |
| 2022-09-07 |
0.4955 USDT |
122,335.5905 |
0.4969 USDT |
0.4966 USDT |
0.5013 USDT |
0.5096 USDT |
| 2022-09-06 |
0.5162 USDT |
502,874.6759 |
0.5205 USDT |
0.4992 USDT |
0.5026 USDT |
0.5174 USDT |
| 2022-09-05 |
0.5167 USDT |
744,810.0264 |
0.5083 USDT |
0.5040 USDT |
0.5106 USDT |
0.5184 USDT |
| 2022-09-04 |
0.5044 USDT |
21,848.8394 |
0.5049 USDT |
0.5038 USDT |
0.5049 USDT |
0.5058 USDT |
| 2022-09-03 |
0.5102 USDT |
68,090.4488 |
0.5091 USDT |
0.5014 USDT |
0.5033 USDT |
0.5021 USDT |
| 2022-09-02 |
0.5051 USDT |
97,242.2398 |
0.5123 USDT |
0.4939 USDT |
0.4969 USDT |
0.4969 USDT |
| 2022-09-01 |
0.4997 USDT |
29,167.8948 |
0.4946 USDT |
0.4945 USDT |
0.4987 USDT |
0.5004 USDT |
| 2022-08-31 |
0.5109 USDT |
82,548.0519 |
0.5062 USDT |
0.5013 USDT |
0.5032 USDT |
0.5076 USDT |
| 2022-08-30 |
0.5161 USDT |
57,569.3300 |
0.5116 USDT |
0.5116 USDT |
0.5156 USDT |
0.5122 USDT |
| 2022-08-29 |
0.5084 USDT |
73,955.0303 |
0.5154 USDT |
0.5144 USDT |
0.5162 USDT |
0.5208 USDT |
| 2022-08-28 |
0.5402 USDT |
149,138.5739 |
0.5255 USDT |
0.5056 USDT |
0.5104 USDT |
0.5078 USDT |
| 2022-08-27 |
0.5556 USDT |
1,624,202.2697 |
0.5645 USDT |
0.5461 USDT |
0.5718 USDT |
0.5686 USDT |
| 2022-08-26 |
0.4911 USDT |
59,871.8262 |
0.4796 USDT |
0.4758 USDT |
0.4777 USDT |
0.4764 USDT |
| 2022-08-25 |
0.5138 USDT |
13,282.9012 |
0.5097 USDT |
0.5091 USDT |
0.5098 USDT |
0.5109 USDT |
| 2022-08-24 |
0.5149 USDT |
137,312.8388 |
0.5204 USDT |
0.5169 USDT |
0.5190 USDT |
0.5190 USDT |
| 2022-08-23 |
0.5068 USDT |
51,559.8160 |
0.5101 USDT |
0.5101 USDT |
0.5118 USDT |
0.5152 USDT |
| 2022-08-22 |
0.4988 USDT |
23,430.6981 |
0.4924 USDT |
0.4857 USDT |
0.4869 USDT |
0.4913 USDT |
| 2022-08-21 |
0.5132 USDT |
28,320.0180 |
0.5096 USDT |
0.5081 USDT |
0.5118 USDT |
0.5152 USDT |
| 2022-08-20 |
0.5240 USDT |
91,236.4958 |
0.5260 USDT |
0.5007 USDT |
0.5059 USDT |
0.5071 USDT |
| 2022-08-19 |
0.5070 USDT |
35,493.9732 |
0.5017 USDT |
0.4974 USDT |
0.5011 USDT |
0.5011 USDT |
| 2022-08-18 |
0.5676 USDT |
54,732.0591 |
0.5671 USDT |
0.5574 USDT |
0.5627 USDT |
0.5574 USDT |
| 2022-08-17 |
0.5974 USDT |
22,562.4924 |
0.5685 USDT |
0.5615 USDT |
0.5625 USDT |
0.5625 USDT |
| 2022-08-16 |
0.5947 USDT |
21,301.7591 |
0.5948 USDT |
0.5879 USDT |
0.5917 USDT |
0.5927 USDT |
| 2022-08-15 |
0.5992 USDT |
24,362.1573 |
0.5975 USDT |
0.5935 USDT |
0.5985 USDT |
0.6004 USDT |
| 2022-08-14 |
0.6267 USDT |
43,423.7511 |
0.6097 USDT |
0.6053 USDT |
0.6106 USDT |
0.6095 USDT |
| 2022-08-13 |
0.6372 USDT |
41,127.0036 |
0.6345 USDT |
0.6235 USDT |
0.6258 USDT |
0.6235 USDT |
| 2022-08-12 |
0.6405 USDT |
71,672.4136 |
0.6316 USDT |
0.6312 USDT |
0.6347 USDT |
0.6342 USDT |
| 2022-08-11 |
0.6569 USDT |
20,226.5013 |
0.6417 USDT |
0.6404 USDT |
0.6436 USDT |
0.6485 USDT |
| 2022-08-10 |
0.6437 USDT |
70,897.8392 |
0.6524 USDT |
0.6524 USDT |
0.6555 USDT |
0.6553 USDT |
| 2022-08-09 |
0.6422 USDT |
25,938.2759 |
0.6274 USDT |
0.6252 USDT |
0.6288 USDT |
0.6317 USDT |
| 2022-08-08 |
0.6699 USDT |
99,992.3438 |
0.6685 USDT |
0.6569 USDT |
0.6638 USDT |
0.6684 USDT |
| 2022-08-07 |
0.6575 USDT |
115,284.0953 |
0.6600 USDT |
0.6507 USDT |
0.6536 USDT |
0.6525 USDT |
| 2022-08-06 |
0.7139 USDT |
154,309.8407 |
0.6708 USDT |
0.6542 USDT |
0.6634 USDT |
0.6595 USDT |
| 2022-08-05 |
0.6313 USDT |
68,189.5485 |
0.6346 USDT |
0.6325 USDT |
0.6357 USDT |
0.6557 USDT |
| 2022-08-04 |
0.6065 USDT |
62,917.1949 |
0.5968 USDT |
0.5896 USDT |
0.5975 USDT |
0.5935 USDT |
| 2022-08-03 |
0.6236 USDT |
78,526.1762 |
0.6182 USDT |
0.6128 USDT |
0.6169 USDT |
0.6154 USDT |
| 2022-08-02 |
0.5899 USDT |
96,134.8640 |
0.6023 USDT |
0.5960 USDT |
0.6050 USDT |
0.6122 USDT |
| 2022-08-01 |
0.6399 USDT |
127,318.2680 |
0.6110 USDT |
0.6060 USDT |
0.6105 USDT |
0.6105 USDT |
| 2022-07-31 |
0.6282 USDT |
660,588.2684 |
0.6379 USDT |
0.6363 USDT |
0.6460 USDT |
0.6454 USDT |
| 2022-07-30 |
0.6418 USDT |
411,684.8039 |
0.6489 USDT |
0.5810 USDT |
0.5958 USDT |
0.5909 USDT |
| 2022-07-29 |
0.6126 USDT |
190,331.3927 |
0.6002 USDT |
0.5923 USDT |
0.6050 USDT |
0.6126 USDT |