Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.5706 USDT |
305,391.7245 |
0.5816 USDT |
0.5771 USDT |
0.5898 USDT |
0.5921 USDT |
| 2022-07-27 |
0.5352 USDT |
349,957.5377 |
0.5320 USDT |
0.5305 USDT |
0.5351 USDT |
0.5631 USDT |
| 2022-07-26 |
0.5224 USDT |
58,886.5338 |
0.5146 USDT |
0.5094 USDT |
0.5129 USDT |
0.5150 USDT |
| 2022-07-25 |
0.5593 USDT |
153,299.9765 |
0.5626 USDT |
0.5405 USDT |
0.5502 USDT |
0.5425 USDT |
| 2022-07-24 |
0.5982 USDT |
168,598.6525 |
0.5855 USDT |
0.5833 USDT |
0.5871 USDT |
0.5858 USDT |
| 2022-07-23 |
0.6462 USDT |
422,367.6577 |
0.6160 USDT |
0.6129 USDT |
0.6195 USDT |
0.6324 USDT |
| 2022-07-22 |
0.5821 USDT |
304,003.5361 |
0.5793 USDT |
0.5758 USDT |
0.5842 USDT |
0.5864 USDT |
| 2022-07-21 |
0.5226 USDT |
114,078.1708 |
0.5293 USDT |
0.5236 USDT |
0.5291 USDT |
0.5291 USDT |
| 2022-07-20 |
0.5692 USDT |
601,426.9937 |
0.5518 USDT |
0.5227 USDT |
0.5282 USDT |
0.5280 USDT |
| 2022-07-19 |
0.5514 USDT |
191,001.1568 |
0.5775 USDT |
0.5706 USDT |
0.5779 USDT |
0.5788 USDT |
| 2022-07-18 |
0.5458 USDT |
401,797.5232 |
0.5370 USDT |
0.5323 USDT |
0.5386 USDT |
0.5483 USDT |
| 2022-07-17 |
0.5289 USDT |
68,829.1152 |
0.5106 USDT |
0.5101 USDT |
0.5135 USDT |
0.5129 USDT |
| 2022-07-16 |
0.5068 USDT |
69,955.5636 |
0.5153 USDT |
0.5088 USDT |
0.5110 USDT |
0.5109 USDT |
| 2022-07-15 |
0.4998 USDT |
93,779.8133 |
0.4969 USDT |
0.4944 USDT |
0.4976 USDT |
0.5001 USDT |
| 2022-07-14 |
0.4980 USDT |
162,583.9883 |
0.5136 USDT |
0.4996 USDT |
0.5014 USDT |
0.5010 USDT |
| 2022-07-13 |
0.4754 USDT |
67,802.0885 |
0.4820 USDT |
0.4768 USDT |
0.4788 USDT |
0.4870 USDT |
| 2022-07-12 |
0.4719 USDT |
70,812.9225 |
0.4746 USDT |
0.4681 USDT |
0.4712 USDT |
0.4682 USDT |
| 2022-07-11 |
0.4857 USDT |
89,268.7370 |
0.4857 USDT |
0.4644 USDT |
0.4685 USDT |
0.4685 USDT |
| 2022-07-10 |
0.5037 USDT |
47,904.2068 |
0.4965 USDT |
0.4927 USDT |
0.4963 USDT |
0.4948 USDT |
| 2022-07-09 |
0.5272 USDT |
268,929.1336 |
0.5410 USDT |
0.5192 USDT |
0.5245 USDT |
0.5244 USDT |
| 2022-07-08 |
0.5067 USDT |
96,092.0361 |
0.5023 USDT |
0.5020 USDT |
0.5060 USDT |
0.5136 USDT |
| 2022-07-07 |
0.5084 USDT |
136,257.0749 |
0.5116 USDT |
0.5071 USDT |
0.5125 USDT |
0.5252 USDT |
| 2022-07-06 |
0.4985 USDT |
745,309.9155 |
0.4910 USDT |
0.4910 USDT |
0.5093 USDT |
0.5087 USDT |
| 2022-07-05 |
0.4947 USDT |
184,081.7024 |
0.4840 USDT |
0.4837 USDT |
0.4906 USDT |
0.4982 USDT |
| 2022-07-04 |
0.4853 USDT |
41,200.6426 |
0.4974 USDT |
0.4866 USDT |
0.4933 USDT |
0.4933 USDT |
| 2022-07-03 |
0.4812 USDT |
86,308.4299 |
0.4752 USDT |
0.4746 USDT |
0.4774 USDT |
0.4845 USDT |
| 2022-07-02 |
0.4872 USDT |
53,611.5382 |
0.4910 USDT |
0.4905 USDT |
0.4940 USDT |
0.4948 USDT |
| 2022-07-01 |
0.4950 USDT |
163,843.8340 |
0.4998 USDT |
0.4881 USDT |
0.4916 USDT |
0.4901 USDT |
| 2022-06-30 |
0.4958 USDT |
92,200.5481 |
0.4896 USDT |
0.4795 USDT |
0.4843 USDT |
0.4843 USDT |
| 2022-06-29 |
0.5492 USDT |
92,328.7223 |
0.5319 USDT |
0.5314 USDT |
0.5406 USDT |
0.5384 USDT |
| 2022-06-28 |
0.5587 USDT |
219,359.8533 |
0.5513 USDT |
0.5344 USDT |
0.5376 USDT |
0.5376 USDT |
| 2022-06-27 |
0.5817 USDT |
538,481.1932 |
0.5861 USDT |
0.5859 USDT |
0.6009 USDT |
0.5992 USDT |
| 2022-06-26 |
0.5556 USDT |
86,143.6158 |
0.5292 USDT |
0.5289 USDT |
0.5482 USDT |
0.5469 USDT |
| 2022-06-25 |
0.5613 USDT |
72,423.9397 |
0.5351 USDT |
0.5313 USDT |
0.5416 USDT |
0.5474 USDT |
| 2022-06-24 |
0.5397 USDT |
88,948.7888 |
0.5391 USDT |
0.5384 USDT |
0.5470 USDT |
0.5495 USDT |
| 2022-06-23 |
0.5249 USDT |
87,084.5840 |
0.5333 USDT |
0.5297 USDT |
0.5358 USDT |
0.5374 USDT |
| 2022-06-22 |
0.5121 USDT |
69,996.1852 |
0.5090 USDT |
0.5017 USDT |
0.5047 USDT |
0.5024 USDT |
| 2022-06-21 |
0.5509 USDT |
78,785.8673 |
0.5409 USDT |
0.5274 USDT |
0.5281 USDT |
0.5279 USDT |
| 2022-06-20 |
0.5302 USDT |
152,937.1675 |
0.5278 USDT |
0.5193 USDT |
0.5253 USDT |
0.5296 USDT |
| 2022-06-19 |
0.5213 USDT |
250,824.6933 |
0.5335 USDT |
0.5299 USDT |
0.5345 USDT |
0.5324 USDT |
| 2022-06-18 |
0.4817 USDT |
225,711.2422 |
0.4734 USDT |
0.4514 USDT |
0.4659 USDT |
0.4876 USDT |
| 2022-06-17 |
0.5307 USDT |
127,313.7398 |
0.5085 USDT |
0.5002 USDT |
0.5063 USDT |
0.5101 USDT |
| 2022-06-16 |
0.5132 USDT |
120,506.1618 |
0.5016 USDT |
0.4927 USDT |
0.4949 USDT |
0.4928 USDT |
| 2022-06-15 |
0.4998 USDT |
167,808.5885 |
0.5279 USDT |
0.5277 USDT |
0.5388 USDT |
0.5449 USDT |
| 2022-06-14 |
0.5050 USDT |
127,853.4012 |
0.4995 USDT |
0.4990 USDT |
0.5066 USDT |
0.5093 USDT |
| 2022-06-13 |
0.4735 USDT |
126,865.7218 |
0.4922 USDT |
0.4736 USDT |
0.4775 USDT |
0.4754 USDT |
| 2022-06-12 |
0.5244 USDT |
101,190.5421 |
0.5338 USDT |
0.5132 USDT |
0.5179 USDT |
0.5179 USDT |
| 2022-06-11 |
0.5586 USDT |
326,642.0348 |
0.5355 USDT |
0.5268 USDT |
0.5374 USDT |
0.5370 USDT |
| 2022-06-10 |
0.6465 USDT |
330,079.8037 |
0.6178 USDT |
0.6150 USDT |
0.6261 USDT |
0.6364 USDT |
| 2022-06-09 |
0.6723 USDT |
123,368.0090 |
0.6833 USDT |
0.6720 USDT |
0.6779 USDT |
0.6779 USDT |