Identifier on DigiFinex: bico_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.5023 USDT |
360,666.1620 |
0.4991 USDT |
0.4850 USDT |
0.4965 USDT |
0.5113 USDT |
| 2024-03-18 |
0.5733 USDT |
119,141.9727 |
0.5470 USDT |
0.5394 USDT |
0.5503 USDT |
0.5521 USDT |
| 2024-03-17 |
0.5749 USDT |
348,045.7055 |
0.5956 USDT |
0.5872 USDT |
0.5962 USDT |
0.5959 USDT |
| 2024-03-16 |
0.6116 USDT |
771,256.0410 |
0.5915 USDT |
0.5535 USDT |
0.5724 USDT |
0.5689 USDT |
| 2024-03-15 |
0.6486 USDT |
270,088.3738 |
0.6211 USDT |
0.6023 USDT |
0.6143 USDT |
0.6323 USDT |
| 2024-03-14 |
0.6833 USDT |
1,295,310.5427 |
0.6733 USDT |
0.6333 USDT |
0.6591 USDT |
0.6656 USDT |
| 2024-03-13 |
0.7040 USDT |
1,202,329.0271 |
0.7411 USDT |
0.7026 USDT |
0.7086 USDT |
0.7114 USDT |
| 2024-03-12 |
0.6467 USDT |
784,273.9509 |
0.6457 USDT |
0.6190 USDT |
0.6572 USDT |
0.6557 USDT |
| 2024-03-11 |
0.6229 USDT |
563,672.1112 |
0.6269 USDT |
0.6222 USDT |
0.6524 USDT |
0.6483 USDT |
| 2024-03-10 |
0.6182 USDT |
423,796.1187 |
0.6112 USDT |
0.5974 USDT |
0.6154 USDT |
0.6170 USDT |
| 2024-03-09 |
0.5717 USDT |
113,065.5573 |
0.5700 USDT |
0.5687 USDT |
0.5730 USDT |
0.5753 USDT |
| 2024-03-08 |
0.5426 USDT |
1,691,228.5268 |
0.5359 USDT |
0.5119 USDT |
0.5347 USDT |
0.5342 USDT |
| 2024-03-07 |
0.5442 USDT |
885,951.8164 |
0.5452 USDT |
0.5430 USDT |
0.5546 USDT |
0.5625 USDT |
| 2024-03-06 |
0.5143 USDT |
487,571.1728 |
0.5063 USDT |
0.5007 USDT |
0.5146 USDT |
0.5170 USDT |
| 2024-03-05 |
0.5003 USDT |
3,704,879.2626 |
0.5060 USDT |
0.4005 USDT |
0.4795 USDT |
0.4795 USDT |
| 2024-03-04 |
0.5084 USDT |
998,414.3786 |
0.5039 USDT |
0.4789 USDT |
0.4932 USDT |
0.4990 USDT |
| 2024-03-03 |
0.5158 USDT |
419,659.5588 |
0.5156 USDT |
0.5103 USDT |
0.5185 USDT |
0.5184 USDT |
| 2024-03-02 |
0.5282 USDT |
5,181,167.2656 |
0.5083 USDT |
0.5012 USDT |
0.5290 USDT |
0.5412 USDT |
| 2024-03-01 |
0.4777 USDT |
2,013,356.9392 |
0.5005 USDT |
0.4850 USDT |
0.4898 USDT |
0.5076 USDT |
| 2024-02-29 |
0.4243 USDT |
942,789.4076 |
0.4122 USDT |
0.3945 USDT |
0.4113 USDT |
0.4113 USDT |
| 2024-02-28 |
0.3912 USDT |
1,489,904.0819 |
0.3930 USDT |
0.3484 USDT |
0.3769 USDT |
0.3687 USDT |
| 2024-02-27 |
0.3881 USDT |
133,239.3894 |
0.3858 USDT |
0.3858 USDT |
0.3918 USDT |
0.3944 USDT |
| 2024-02-26 |
0.3702 USDT |
433,374.5800 |
0.3701 USDT |
0.3695 USDT |
0.3753 USDT |
0.3802 USDT |
| 2024-02-25 |
0.3772 USDT |
278,793.2147 |
0.3727 USDT |
0.3719 USDT |
0.3748 USDT |
0.3739 USDT |
| 2024-02-24 |
0.3880 USDT |
187,523.8481 |
0.3838 USDT |
0.3832 USDT |
0.3853 USDT |
0.3864 USDT |
| 2024-02-23 |
0.3942 USDT |
387,025.1556 |
0.3971 USDT |
0.3880 USDT |
0.3953 USDT |
0.3967 USDT |
| 2024-02-22 |
0.3962 USDT |
104,642.2171 |
0.4047 USDT |
0.3941 USDT |
0.3984 USDT |
0.3945 USDT |
| 2024-02-21 |
0.4074 USDT |
262,063.2681 |
0.3958 USDT |
0.3873 USDT |
0.3917 USDT |
0.3914 USDT |
| 2024-02-20 |
0.4342 USDT |
335,786.4415 |
0.4190 USDT |
0.4180 USDT |
0.4211 USDT |
0.4331 USDT |
| 2024-02-19 |
0.4530 USDT |
66,712.6514 |
0.4504 USDT |
0.4504 USDT |
0.4530 USDT |
0.4517 USDT |
| 2024-02-18 |
0.4373 USDT |
67,911.4887 |
0.4463 USDT |
0.4413 USDT |
0.4450 USDT |
0.4416 USDT |
| 2024-02-17 |
0.4169 USDT |
239,220.3759 |
0.4144 USDT |
0.4134 USDT |
0.4165 USDT |
0.4218 USDT |
| 2024-02-16 |
0.4132 USDT |
341,570.4073 |
0.4127 USDT |
0.4077 USDT |
0.4131 USDT |
0.4197 USDT |
| 2024-02-15 |
0.4145 USDT |
318,302.1432 |
0.4136 USDT |
0.4071 USDT |
0.4121 USDT |
0.4104 USDT |
| 2024-02-14 |
0.4052 USDT |
86,257.1532 |
0.4072 USDT |
0.4036 USDT |
0.4073 USDT |
0.4137 USDT |
| 2024-02-13 |
0.3926 USDT |
59,127.1465 |
0.3897 USDT |
0.3897 USDT |
0.3926 USDT |
0.3915 USDT |
| 2024-02-12 |
0.3907 USDT |
56,868.3344 |
0.3887 USDT |
0.3868 USDT |
0.3898 USDT |
0.3898 USDT |
| 2024-02-11 |
0.3872 USDT |
38,696.0676 |
0.3843 USDT |
0.3800 USDT |
0.3824 USDT |
0.3824 USDT |
| 2024-02-10 |
0.3811 USDT |
25,029.1253 |
0.3824 USDT |
0.3810 USDT |
0.3821 USDT |
0.3820 USDT |
| 2024-02-09 |
0.3822 USDT |
231,357.2687 |
0.3789 USDT |
0.3770 USDT |
0.3791 USDT |
0.3820 USDT |
| 2024-02-08 |
0.3618 USDT |
800,617.3990 |
0.3545 USDT |
0.3539 USDT |
0.3560 USDT |
0.3726 USDT |
| 2024-02-07 |
0.3511 USDT |
201,862.2614 |
0.3474 USDT |
0.3474 USDT |
0.3516 USDT |
0.3523 USDT |
| 2024-02-06 |
0.3345 USDT |
111,887.1069 |
0.3360 USDT |
0.3358 USDT |
0.3380 USDT |
0.3408 USDT |
| 2024-02-05 |
0.3286 USDT |
181,734.4500 |
0.3296 USDT |
0.3249 USDT |
0.3264 USDT |
0.3249 USDT |
| 2024-02-04 |
0.3422 USDT |
57,452.3430 |
0.3426 USDT |
0.3396 USDT |
0.3415 USDT |
0.3397 USDT |
| 2024-02-03 |
0.3508 USDT |
85,371.5113 |
0.3487 USDT |
0.3437 USDT |
0.3462 USDT |
0.3454 USDT |
| 2024-02-02 |
0.3485 USDT |
52,533.8919 |
0.3485 USDT |
0.3473 USDT |
0.3485 USDT |
0.3519 USDT |
| 2024-02-01 |
0.3391 USDT |
45,195.4676 |
0.3410 USDT |
0.3399 USDT |
0.3417 USDT |
0.3433 USDT |
| 2024-01-31 |
0.3449 USDT |
463,743.8276 |
0.3416 USDT |
0.3353 USDT |
0.3427 USDT |
0.3455 USDT |
| 2024-01-30 |
0.3538 USDT |
161,467.0455 |
0.3513 USDT |
0.3496 USDT |
0.3520 USDT |
0.3549 USDT |