Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.3878 USDT |
106,653.4428 |
0.3967 USDT |
0.3961 USDT |
0.3980 USDT |
0.3999 USDT |
| 2024-06-26 |
0.3906 USDT |
123,211.7809 |
0.3836 USDT |
0.3785 USDT |
0.3826 USDT |
0.3785 USDT |
| 2024-06-25 |
0.3835 USDT |
215,543.4403 |
0.3847 USDT |
0.3837 USDT |
0.3851 USDT |
0.3957 USDT |
| 2024-06-24 |
0.3600 USDT |
185,090.7532 |
0.3650 USDT |
0.3633 USDT |
0.3690 USDT |
0.3748 USDT |
| 2024-06-23 |
0.3747 USDT |
280,295.7167 |
0.3719 USDT |
0.3628 USDT |
0.3696 USDT |
0.3667 USDT |
| 2024-06-22 |
0.3767 USDT |
96,565.5830 |
0.3774 USDT |
0.3726 USDT |
0.3736 USDT |
0.3736 USDT |
| 2024-06-21 |
0.3923 USDT |
273,305.8159 |
0.3879 USDT |
0.3788 USDT |
0.3877 USDT |
0.3865 USDT |
| 2024-06-20 |
0.3850 USDT |
432,158.1119 |
0.3868 USDT |
0.3772 USDT |
0.3859 USDT |
0.3911 USDT |
| 2024-06-19 |
0.3734 USDT |
77,983.6371 |
0.3770 USDT |
0.3715 USDT |
0.3734 USDT |
0.3715 USDT |
| 2024-06-18 |
0.3790 USDT |
587,663.6413 |
0.3700 USDT |
0.3522 USDT |
0.3620 USDT |
0.3693 USDT |
| 2024-06-17 |
0.4500 USDT |
418,890.8975 |
0.4350 USDT |
0.4159 USDT |
0.4342 USDT |
0.4351 USDT |
| 2024-06-16 |
0.4885 USDT |
541,659.5660 |
0.4876 USDT |
0.4763 USDT |
0.4812 USDT |
0.4764 USDT |
| 2024-06-15 |
0.5015 USDT |
217,288.3824 |
0.5046 USDT |
0.4967 USDT |
0.4985 USDT |
0.4971 USDT |
| 2024-06-14 |
0.5029 USDT |
692,872.1342 |
0.4981 USDT |
0.4695 USDT |
0.4779 USDT |
0.4785 USDT |
| 2024-06-13 |
0.5377 USDT |
182,948.9316 |
0.5312 USDT |
0.5172 USDT |
0.5222 USDT |
0.5212 USDT |
| 2024-06-12 |
0.5466 USDT |
983,899.5261 |
0.5520 USDT |
0.5329 USDT |
0.5515 USDT |
0.5356 USDT |
| 2024-06-11 |
0.5548 USDT |
996,392.5364 |
0.5438 USDT |
0.5277 USDT |
0.5428 USDT |
0.5405 USDT |
| 2024-06-10 |
0.6186 USDT |
402,162.4513 |
0.5723 USDT |
0.5531 USDT |
0.5569 USDT |
0.5535 USDT |
| 2024-06-09 |
0.6292 USDT |
1,930,977.3586 |
0.6504 USDT |
0.6385 USDT |
0.6585 USDT |
0.6677 USDT |
| 2024-06-08 |
0.5492 USDT |
1,056,384.7723 |
0.5414 USDT |
0.5267 USDT |
0.5446 USDT |
0.5696 USDT |
| 2024-06-07 |
0.5474 USDT |
1,219,894.9219 |
0.5570 USDT |
0.4682 USDT |
0.5137 USDT |
0.5262 USDT |
| 2024-06-06 |
0.5597 USDT |
145,917.8033 |
0.5567 USDT |
0.5467 USDT |
0.5570 USDT |
0.5607 USDT |
| 2024-06-05 |
0.5598 USDT |
265,257.9593 |
0.5572 USDT |
0.5566 USDT |
0.5603 USDT |
0.5596 USDT |
| 2024-06-04 |
0.5479 USDT |
281,273.9851 |
0.5473 USDT |
0.5451 USDT |
0.5512 USDT |
0.5611 USDT |
| 2024-06-03 |
0.5494 USDT |
230,599.7998 |
0.5523 USDT |
0.5356 USDT |
0.5425 USDT |
0.5478 USDT |
| 2024-06-02 |
0.5664 USDT |
316,463.7988 |
0.5643 USDT |
0.5503 USDT |
0.5524 USDT |
0.5521 USDT |
| 2024-06-01 |
0.5510 USDT |
280,633.2033 |
0.5494 USDT |
0.5473 USDT |
0.5495 USDT |
0.5485 USDT |
| 2024-05-31 |
0.5553 USDT |
512,709.6622 |
0.5552 USDT |
0.5452 USDT |
0.5552 USDT |
0.5555 USDT |
| 2024-05-30 |
0.5498 USDT |
234,021.0297 |
0.5653 USDT |
0.5476 USDT |
0.5505 USDT |
0.5503 USDT |
| 2024-05-29 |
0.5725 USDT |
482,947.3778 |
0.5721 USDT |
0.5487 USDT |
0.5516 USDT |
0.5503 USDT |
| 2024-05-28 |
0.5863 USDT |
396,814.8911 |
0.5803 USDT |
0.5745 USDT |
0.5838 USDT |
0.5871 USDT |
| 2024-05-27 |
0.5894 USDT |
886,287.0015 |
0.6085 USDT |
0.5953 USDT |
0.6026 USDT |
0.6003 USDT |
| 2024-05-26 |
0.5907 USDT |
215,877.7766 |
0.5786 USDT |
0.5649 USDT |
0.5701 USDT |
0.5667 USDT |
| 2024-05-25 |
0.5930 USDT |
207,330.0033 |
0.6013 USDT |
0.5921 USDT |
0.5949 USDT |
0.5937 USDT |
| 2024-05-24 |
0.5971 USDT |
385,918.7830 |
0.5972 USDT |
0.5920 USDT |
0.5986 USDT |
0.5992 USDT |
| 2024-05-23 |
0.5712 USDT |
1,077,195.7017 |
0.5607 USDT |
0.5306 USDT |
0.5592 USDT |
0.5833 USDT |
| 2024-05-22 |
0.5506 USDT |
1,215,821.7723 |
0.5552 USDT |
0.5454 USDT |
0.5578 USDT |
0.5617 USDT |
| 2024-05-21 |
0.5384 USDT |
456,505.0786 |
0.5379 USDT |
0.5226 USDT |
0.5319 USDT |
0.5317 USDT |
| 2024-05-20 |
0.5329 USDT |
522,099.7113 |
0.5361 USDT |
0.5311 USDT |
0.5382 USDT |
0.5480 USDT |
| 2024-05-19 |
0.5284 USDT |
388,668.8369 |
0.5305 USDT |
0.5132 USDT |
0.5170 USDT |
0.5132 USDT |
| 2024-05-18 |
0.5573 USDT |
184,430.0483 |
0.5302 USDT |
0.5270 USDT |
0.5304 USDT |
0.5311 USDT |
| 2024-05-17 |
0.5196 USDT |
2,397,647.1230 |
0.5236 USDT |
0.5231 USDT |
0.5379 USDT |
0.5527 USDT |
| 2024-05-16 |
0.4704 USDT |
335,556.6692 |
0.4633 USDT |
0.4618 USDT |
0.4665 USDT |
0.4765 USDT |
| 2024-05-15 |
0.4362 USDT |
366,988.3501 |
0.4562 USDT |
0.4525 USDT |
0.4583 USDT |
0.4614 USDT |
| 2024-05-14 |
0.4187 USDT |
406,521.0230 |
0.4179 USDT |
0.4112 USDT |
0.4151 USDT |
0.4123 USDT |
| 2024-05-13 |
0.4152 USDT |
266,556.4066 |
0.4239 USDT |
0.4170 USDT |
0.4190 USDT |
0.4183 USDT |
| 2024-05-12 |
0.4189 USDT |
219,185.5957 |
0.4183 USDT |
0.4085 USDT |
0.4124 USDT |
0.4119 USDT |
| 2024-05-11 |
0.4346 USDT |
169,153.6893 |
0.4310 USDT |
0.4277 USDT |
0.4296 USDT |
0.4296 USDT |
| 2024-05-10 |
0.4506 USDT |
596,160.7605 |
0.4591 USDT |
0.4311 USDT |
0.4363 USDT |
0.4337 USDT |
| 2024-05-09 |
0.4473 USDT |
331,712.9760 |
0.4432 USDT |
0.4430 USDT |
0.4498 USDT |
0.4564 USDT |