Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.2337 USDT |
476,912.6417 |
0.2332 USDT |
0.2274 USDT |
0.2341 USDT |
0.2404 USDT |
| 2024-08-15 |
0.2368 USDT |
822,501.3007 |
0.2418 USDT |
0.2234 USDT |
0.2258 USDT |
0.2247 USDT |
| 2024-08-14 |
0.2276 USDT |
77,502.0363 |
0.2248 USDT |
0.2237 USDT |
0.2257 USDT |
0.2263 USDT |
| 2024-08-13 |
0.2268 USDT |
735,640.6411 |
0.2249 USDT |
0.2235 USDT |
0.2285 USDT |
0.2309 USDT |
| 2024-08-12 |
0.2174 USDT |
78,102.6428 |
0.2242 USDT |
0.2186 USDT |
0.2211 USDT |
0.2209 USDT |
| 2024-08-11 |
0.2277 USDT |
137,997.4102 |
0.2209 USDT |
0.2105 USDT |
0.2133 USDT |
0.2117 USDT |
| 2024-08-10 |
0.2306 USDT |
105,709.9252 |
0.2316 USDT |
0.2290 USDT |
0.2308 USDT |
0.2339 USDT |
| 2024-08-09 |
0.2313 USDT |
89,124.7849 |
0.2292 USDT |
0.2279 USDT |
0.2299 USDT |
0.2297 USDT |
| 2024-08-08 |
0.2258 USDT |
307,279.1546 |
0.2252 USDT |
0.2251 USDT |
0.2271 USDT |
0.2268 USDT |
| 2024-08-07 |
0.2242 USDT |
277,780.0508 |
0.2194 USDT |
0.2153 USDT |
0.2192 USDT |
0.2185 USDT |
| 2024-08-06 |
0.2189 USDT |
118,311.2797 |
0.2219 USDT |
0.2214 USDT |
0.2244 USDT |
0.2266 USDT |
| 2024-08-05 |
0.2030 USDT |
885,517.1561 |
0.2022 USDT |
0.2022 USDT |
0.2094 USDT |
0.2096 USDT |
| 2024-08-04 |
0.2305 USDT |
989,713.3195 |
0.2257 USDT |
0.2156 USDT |
0.2247 USDT |
0.2326 USDT |
| 2024-08-03 |
0.2485 USDT |
77,418.1619 |
0.2298 USDT |
0.2279 USDT |
0.2312 USDT |
0.2311 USDT |
| 2024-08-02 |
0.2691 USDT |
426,696.5671 |
0.2716 USDT |
0.2564 USDT |
0.2648 USDT |
0.2635 USDT |
| 2024-08-01 |
0.2690 USDT |
37,318.2544 |
0.2662 USDT |
0.2661 USDT |
0.2676 USDT |
0.2675 USDT |
| 2024-07-31 |
0.2922 USDT |
220,969.0638 |
0.2968 USDT |
0.2880 USDT |
0.2929 USDT |
0.2908 USDT |
| 2024-07-30 |
0.2997 USDT |
112,502.0948 |
0.2948 USDT |
0.2857 USDT |
0.2899 USDT |
0.2897 USDT |
| 2024-07-29 |
0.3117 USDT |
295,126.4421 |
0.3090 USDT |
0.3005 USDT |
0.3052 USDT |
0.3051 USDT |
| 2024-07-28 |
0.3030 USDT |
96,639.0073 |
0.3033 USDT |
0.2967 USDT |
0.2984 USDT |
0.2998 USDT |
| 2024-07-27 |
0.3053 USDT |
243,687.7205 |
0.3049 USDT |
0.2984 USDT |
0.3056 USDT |
0.3100 USDT |
| 2024-07-26 |
0.2975 USDT |
236,574.9036 |
0.3019 USDT |
0.3011 USDT |
0.3060 USDT |
0.3076 USDT |
| 2024-07-25 |
0.2876 USDT |
461,723.9220 |
0.2896 USDT |
0.2741 USDT |
0.2799 USDT |
0.2758 USDT |
| 2024-07-24 |
0.3101 USDT |
141,415.5233 |
0.3128 USDT |
0.2967 USDT |
0.2988 USDT |
0.2984 USDT |
| 2024-07-23 |
0.3240 USDT |
168,661.1223 |
0.3084 USDT |
0.3077 USDT |
0.3109 USDT |
0.3099 USDT |
| 2024-07-22 |
0.3428 USDT |
117,674.0723 |
0.3360 USDT |
0.3277 USDT |
0.3323 USDT |
0.3287 USDT |
| 2024-07-21 |
0.3454 USDT |
362,398.9969 |
0.3402 USDT |
0.3309 USDT |
0.3434 USDT |
0.3555 USDT |
| 2024-07-20 |
0.3532 USDT |
384,245.2987 |
0.3474 USDT |
0.3471 USDT |
0.3504 USDT |
0.3495 USDT |
| 2024-07-19 |
0.3396 USDT |
337,218.4607 |
0.3403 USDT |
0.3371 USDT |
0.3474 USDT |
0.3526 USDT |
| 2024-07-18 |
0.3503 USDT |
488,168.9593 |
0.3527 USDT |
0.3299 USDT |
0.3333 USDT |
0.3312 USDT |
| 2024-07-17 |
0.3552 USDT |
278,938.9460 |
0.3566 USDT |
0.3541 USDT |
0.3565 USDT |
0.3544 USDT |
| 2024-07-16 |
0.3321 USDT |
177,054.9801 |
0.3362 USDT |
0.3346 USDT |
0.3419 USDT |
0.3422 USDT |
| 2024-07-15 |
0.3202 USDT |
237,800.3889 |
0.3217 USDT |
0.3214 USDT |
0.3242 USDT |
0.3374 USDT |
| 2024-07-14 |
0.2995 USDT |
113,723.1773 |
0.2998 USDT |
0.2986 USDT |
0.3003 USDT |
0.3124 USDT |
| 2024-07-13 |
0.2974 USDT |
104,304.3538 |
0.2938 USDT |
0.2903 USDT |
0.2924 USDT |
0.2957 USDT |
| 2024-07-12 |
0.2922 USDT |
113,469.0940 |
0.2941 USDT |
0.2935 USDT |
0.2959 USDT |
0.2977 USDT |
| 2024-07-11 |
0.3023 USDT |
176,820.5567 |
0.3010 USDT |
0.2883 USDT |
0.2923 USDT |
0.2893 USDT |
| 2024-07-10 |
0.3048 USDT |
24,765.4559 |
0.3050 USDT |
0.3026 USDT |
0.3043 USDT |
0.3057 USDT |
| 2024-07-09 |
0.3003 USDT |
43,225.2144 |
0.3013 USDT |
0.2991 USDT |
0.3016 USDT |
0.3016 USDT |
| 2024-07-08 |
0.2949 USDT |
63,299.2001 |
0.2936 USDT |
0.2935 USDT |
0.2968 USDT |
0.2986 USDT |
| 2024-07-07 |
0.2977 USDT |
191,673.9068 |
0.2911 USDT |
0.2873 USDT |
0.2924 USDT |
0.2983 USDT |
| 2024-07-06 |
0.2890 USDT |
135,260.1227 |
0.2844 USDT |
0.2844 USDT |
0.2895 USDT |
0.3041 USDT |
| 2024-07-05 |
0.2711 USDT |
198,082.0866 |
0.2861 USDT |
0.2831 USDT |
0.2857 USDT |
0.2864 USDT |
| 2024-07-04 |
0.3187 USDT |
276,451.7113 |
0.3121 USDT |
0.3008 USDT |
0.3033 USDT |
0.3060 USDT |
| 2024-07-03 |
0.3544 USDT |
235,023.7117 |
0.3485 USDT |
0.3360 USDT |
0.3389 USDT |
0.3372 USDT |
| 2024-07-02 |
0.3694 USDT |
116,241.8850 |
0.3663 USDT |
0.3625 USDT |
0.3663 USDT |
0.3678 USDT |
| 2024-07-01 |
0.3832 USDT |
79,248.1096 |
0.3723 USDT |
0.3704 USDT |
0.3745 USDT |
0.3824 USDT |
| 2024-06-30 |
0.3779 USDT |
63,199.2358 |
0.3842 USDT |
0.3806 USDT |
0.3827 USDT |
0.3827 USDT |
| 2024-06-29 |
0.3747 USDT |
46,907.2940 |
0.3744 USDT |
0.3658 USDT |
0.3691 USDT |
0.3658 USDT |
| 2024-06-28 |
0.3940 USDT |
160,730.1486 |
0.3923 USDT |
0.3809 USDT |
0.3831 USDT |
0.3828 USDT |