Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.4426 USDT |
664,968.0801 |
0.4434 USDT |
0.4372 USDT |
0.4426 USDT |
0.4415 USDT |
| 2024-05-07 |
0.4597 USDT |
98,685.5437 |
0.4637 USDT |
0.4525 USDT |
0.4575 USDT |
0.4525 USDT |
| 2024-05-06 |
0.4733 USDT |
119,127.3258 |
0.4630 USDT |
0.4596 USDT |
0.4620 USDT |
0.4617 USDT |
| 2024-05-05 |
0.4669 USDT |
486,649.4345 |
0.4625 USDT |
0.4597 USDT |
0.4680 USDT |
0.4715 USDT |
| 2024-05-04 |
0.4688 USDT |
168,575.1577 |
0.4680 USDT |
0.4663 USDT |
0.4684 USDT |
0.4679 USDT |
| 2024-05-03 |
0.4540 USDT |
182,877.7282 |
0.4633 USDT |
0.4611 USDT |
0.4662 USDT |
0.4688 USDT |
| 2024-05-02 |
0.4365 USDT |
550,565.3613 |
0.4400 USDT |
0.4353 USDT |
0.4407 USDT |
0.4500 USDT |
| 2024-05-01 |
0.4207 USDT |
764,574.7874 |
0.4193 USDT |
0.4116 USDT |
0.4194 USDT |
0.4307 USDT |
| 2024-04-30 |
0.4412 USDT |
607,799.2682 |
0.4293 USDT |
0.4149 USDT |
0.4194 USDT |
0.4186 USDT |
| 2024-04-29 |
0.4646 USDT |
533,263.9694 |
0.4578 USDT |
0.4534 USDT |
0.4571 USDT |
0.4539 USDT |
| 2024-04-28 |
0.4922 USDT |
175,592.6014 |
0.4943 USDT |
0.4807 USDT |
0.4839 USDT |
0.4828 USDT |
| 2024-04-27 |
0.4760 USDT |
276,775.2387 |
0.4748 USDT |
0.4738 USDT |
0.4785 USDT |
0.4853 USDT |
| 2024-04-26 |
0.4929 USDT |
187,033.0480 |
0.4837 USDT |
0.4793 USDT |
0.4855 USDT |
0.4916 USDT |
| 2024-04-25 |
0.5068 USDT |
245,423.3423 |
0.5090 USDT |
0.5033 USDT |
0.5078 USDT |
0.5061 USDT |
| 2024-04-24 |
0.5522 USDT |
985,090.7241 |
0.5641 USDT |
0.5178 USDT |
0.5286 USDT |
0.5286 USDT |
| 2024-04-23 |
0.5521 USDT |
365,318.0474 |
0.5578 USDT |
0.5483 USDT |
0.5505 USDT |
0.5505 USDT |
| 2024-04-22 |
0.5578 USDT |
619,666.8658 |
0.5561 USDT |
0.5478 USDT |
0.5557 USDT |
0.5517 USDT |
| 2024-04-21 |
0.5503 USDT |
307,349.2343 |
0.5434 USDT |
0.5273 USDT |
0.5377 USDT |
0.5471 USDT |
| 2024-04-20 |
0.5223 USDT |
810,389.8255 |
0.5135 USDT |
0.5134 USDT |
0.5177 USDT |
0.5433 USDT |
| 2024-04-19 |
0.5092 USDT |
161,573.9558 |
0.5197 USDT |
0.4983 USDT |
0.5098 USDT |
0.5041 USDT |
| 2024-04-18 |
0.5048 USDT |
348,756.8066 |
0.5143 USDT |
0.4986 USDT |
0.5097 USDT |
0.5166 USDT |
| 2024-04-17 |
0.5045 USDT |
616,324.4267 |
0.4878 USDT |
0.4806 USDT |
0.5001 USDT |
0.5088 USDT |
| 2024-04-16 |
0.4960 USDT |
459,883.2442 |
0.4992 USDT |
0.4928 USDT |
0.5012 USDT |
0.5077 USDT |
| 2024-04-15 |
0.5404 USDT |
1,521,716.2834 |
0.5433 USDT |
0.4841 USDT |
0.5062 USDT |
0.4990 USDT |
| 2024-04-14 |
0.5021 USDT |
1,069,235.5429 |
0.5314 USDT |
0.5181 USDT |
0.5432 USDT |
0.5361 USDT |
| 2024-04-13 |
0.5247 USDT |
5,004,029.9663 |
0.5839 USDT |
0.4257 USDT |
0.4778 USDT |
0.4680 USDT |
| 2024-04-12 |
0.6684 USDT |
4,217,025.8466 |
0.7130 USDT |
0.4950 USDT |
0.5860 USDT |
0.5778 USDT |
| 2024-04-11 |
0.7342 USDT |
2,003,096.2409 |
0.7596 USDT |
0.6933 USDT |
0.7045 USDT |
0.7091 USDT |
| 2024-04-10 |
0.7513 USDT |
419,307.7334 |
0.7495 USDT |
0.7249 USDT |
0.7308 USDT |
0.7404 USDT |
| 2024-04-09 |
0.7874 USDT |
2,095,093.7116 |
0.7663 USDT |
0.7557 USDT |
0.7781 USDT |
0.7796 USDT |
| 2024-04-08 |
0.8825 USDT |
1,342,847.0085 |
0.8417 USDT |
0.8039 USDT |
0.8090 USDT |
0.8059 USDT |
| 2024-04-07 |
0.8533 USDT |
9,277,911.5957 |
0.8115 USDT |
0.8115 USDT |
0.8876 USDT |
0.9436 USDT |
| 2024-04-06 |
0.6853 USDT |
3,597,506.9703 |
0.6691 USDT |
0.6630 USDT |
0.6772 USDT |
0.7526 USDT |
| 2024-04-05 |
0.6628 USDT |
1,739,053.3172 |
0.6495 USDT |
0.5926 USDT |
0.6003 USDT |
0.6003 USDT |
| 2024-04-04 |
0.7758 USDT |
1,278,146.3679 |
0.7619 USDT |
0.7234 USDT |
0.7305 USDT |
0.7235 USDT |
| 2024-04-03 |
0.7853 USDT |
1,548,292.2449 |
0.8235 USDT |
0.7871 USDT |
0.8175 USDT |
0.8148 USDT |
| 2024-04-02 |
0.7040 USDT |
3,324,893.6175 |
0.6804 USDT |
0.6779 USDT |
0.7190 USDT |
0.7414 USDT |
| 2024-04-01 |
0.6863 USDT |
1,573,353.5641 |
0.6843 USDT |
0.6725 USDT |
0.6885 USDT |
0.7264 USDT |
| 2024-03-31 |
0.6728 USDT |
861,590.9224 |
0.6728 USDT |
0.6653 USDT |
0.6782 USDT |
0.6786 USDT |
| 2024-03-30 |
0.6521 USDT |
286,594.2786 |
0.6493 USDT |
0.6424 USDT |
0.6482 USDT |
0.6478 USDT |
| 2024-03-29 |
0.6556 USDT |
3,670,155.5715 |
0.6383 USDT |
0.6378 USDT |
0.6510 USDT |
0.6790 USDT |
| 2024-03-28 |
0.5799 USDT |
3,251,630.3521 |
0.5595 USDT |
0.5527 USDT |
0.5633 USDT |
0.6092 USDT |
| 2024-03-27 |
0.5567 USDT |
176,595.2647 |
0.5420 USDT |
0.5373 USDT |
0.5437 USDT |
0.5480 USDT |
| 2024-03-26 |
0.5659 USDT |
434,712.4210 |
0.5655 USDT |
0.5503 USDT |
0.5628 USDT |
0.5626 USDT |
| 2024-03-25 |
0.5517 USDT |
284,704.2097 |
0.5682 USDT |
0.5609 USDT |
0.5651 USDT |
0.5687 USDT |
| 2024-03-24 |
0.5324 USDT |
458,954.1238 |
0.5484 USDT |
0.5255 USDT |
0.5372 USDT |
0.5407 USDT |
| 2024-03-23 |
0.5211 USDT |
251,182.7158 |
0.5288 USDT |
0.5223 USDT |
0.5236 USDT |
0.5236 USDT |
| 2024-03-22 |
0.5175 USDT |
289,999.9837 |
0.4911 USDT |
0.4910 USDT |
0.5102 USDT |
0.5056 USDT |
| 2024-03-21 |
0.5299 USDT |
222,045.2703 |
0.5320 USDT |
0.5101 USDT |
0.5218 USDT |
0.5266 USDT |
| 2024-03-20 |
0.4824 USDT |
662,204.0253 |
0.4945 USDT |
0.4654 USDT |
0.4848 USDT |
0.5166 USDT |