Identifier on DigiFinex: biso_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-23 |
0.0186 USDT |
1,394,434.4581 |
0.0177 USDT |
0.0164 USDT |
0.0167 USDT |
0.0175 USDT |
| 2023-12-22 |
0.0181 USDT |
1,302,481.1560 |
0.0190 USDT |
0.0187 USDT |
0.0193 USDT |
0.0193 USDT |
| 2023-12-21 |
0.0172 USDT |
1,890,064.0510 |
0.0160 USDT |
0.0150 USDT |
0.0158 USDT |
0.0161 USDT |
| 2023-12-20 |
0.0182 USDT |
1,834,800.2163 |
0.0174 USDT |
0.0165 USDT |
0.0173 USDT |
0.0167 USDT |
| 2023-12-19 |
0.0212 USDT |
2,099,972.1332 |
0.0188 USDT |
0.0183 USDT |
0.0192 USDT |
0.0198 USDT |
| 2023-12-18 |
0.0187 USDT |
3,256,444.0562 |
0.0195 USDT |
0.0182 USDT |
0.0189 USDT |
0.0215 USDT |
| 2023-12-17 |
0.0243 USDT |
3,934,710.3436 |
0.0212 USDT |
0.0150 USDT |
0.0196 USDT |
0.0185 USDT |
| 2023-12-16 |
0.0383 USDT |
886,179.2117 |
0.0380 USDT |
0.0376 USDT |
0.0398 USDT |
0.0444 USDT |
| 2023-12-15 |
0.0314 USDT |
7,601,580.6711 |
0.0601 USDT |
0.0235 USDT |
0.0400 USDT |
0.0471 USDT |
| 2023-12-14 |
0.0169 USDT |
4,324,101.4475 |
0.0180 USDT |
0.0170 USDT |
0.0178 USDT |
0.0186 USDT |
| 2023-12-13 |
0.0152 USDT |
1,833,807.1177 |
0.0149 USDT |
0.0145 USDT |
0.0148 USDT |
0.0145 USDT |
| 2023-12-12 |
0.0141 USDT |
1,488,159.4944 |
0.0145 USDT |
0.0145 USDT |
0.0151 USDT |
0.0148 USDT |
| 2023-12-11 |
0.0213 USDT |
4,727,731.5970 |
0.0223 USDT |
0.0163 USDT |
0.0170 USDT |
0.0168 USDT |
| 2023-12-10 |
0.0085 USDT |
5,884,051.5077 |
0.0086 USDT |
0.0082 USDT |
0.0086 USDT |
0.0087 USDT |
| 2023-12-09 |
0.0099 USDT |
5,586,088.2756 |
0.0090 USDT |
0.0083 USDT |
0.0091 USDT |
0.0091 USDT |
| 2023-12-08 |
0.0098 USDT |
8,814,637.4022 |
0.0105 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2023-12-07 |
0.0138 USDT |
14,362,195.4125 |
0.0153 USDT |
0.0090 USDT |
0.0101 USDT |
0.0099 USDT |
| 2023-12-06 |
0.0237 USDT |
930,380.1793 |
0.0227 USDT |
0.0226 USDT |
0.0236 USDT |
0.0242 USDT |
| 2023-12-05 |
0.0125 USDT |
12,629,293.3861 |
0.0145 USDT |
0.0139 USDT |
0.0150 USDT |
0.0163 USDT |
| 2023-12-04 |
0.0076 USDT |
14,003,546.7020 |
0.0085 USDT |
0.0070 USDT |
0.0078 USDT |
0.0099 USDT |
| 2023-12-03 |
0.0064 USDT |
11,285,329.6978 |
0.0069 USDT |
0.0064 USDT |
0.0069 USDT |
0.0069 USDT |
| 2023-12-02 |
0.0055 USDT |
60,388,163.0352 |
0.0052 USDT |
0.0052 USDT |
0.0058 USDT |
0.0061 USDT |
| 2023-12-01 |
0.0040 USDT |
5,326,320.7545 |
0.0044 USDT |
0.0041 USDT |
0.0042 USDT |
0.0043 USDT |
| 2023-11-30 |
0.0035 USDT |
12,672,697.9179 |
0.0034 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2023-11-29 |
0.0037 USDT |
6,367,974.1402 |
0.0037 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2023-11-28 |
0.0040 USDT |
19,015,434.2521 |
0.0039 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2023-11-27 |
0.0038 USDT |
19,547,680.6372 |
0.0036 USDT |
0.0036 USDT |
0.0038 USDT |
0.0038 USDT |
| 2023-11-26 |
0.0043 USDT |
6,635,941.0374 |
0.0040 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2023-11-25 |
0.0044 USDT |
7,787,188.9801 |
0.0044 USDT |
0.0042 USDT |
0.0043 USDT |
0.0044 USDT |
| 2023-11-24 |
0.0047 USDT |
5,774,457.6529 |
0.0048 USDT |
0.0043 USDT |
0.0044 USDT |
0.0045 USDT |
| 2023-11-23 |
0.0050 USDT |
11,159,459.8643 |
0.0046 USDT |
0.0042 USDT |
0.0045 USDT |
0.0045 USDT |
| 2023-11-22 |
0.0045 USDT |
19,216,029.5843 |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0052 USDT |
| 2023-11-21 |
0.0043 USDT |
19,776,331.4946 |
0.0040 USDT |
0.0037 USDT |
0.0041 USDT |
0.0039 USDT |
| 2023-11-20 |
0.0060 USDT |
10,070,670.7841 |
0.0054 USDT |
0.0053 USDT |
0.0056 USDT |
0.0058 USDT |
| 2023-11-19 |
0.0072 USDT |
33,919,274.7815 |
0.0065 USDT |
0.0053 USDT |
0.0056 USDT |
0.0053 USDT |
| 2023-11-18 |
0.0040 USDT |
33,724,564.8522 |
0.0059 USDT |
0.0051 USDT |
0.0059 USDT |
0.0060 USDT |
| 2023-11-17 |
0.0022 USDT |
12,166,340.5315 |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0022 USDT |
| 2023-11-16 |
0.0021 USDT |
48,253,210.0281 |
0.0020 USDT |
0.0020 USDT |
0.0021 USDT |
0.0020 USDT |
| 2023-11-15 |
0.0016 USDT |
18,736,257.6845 |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
0.0019 USDT |
| 2023-11-14 |
0.0016 USDT |
19,307,123.8779 |
0.0017 USDT |
0.0015 USDT |
0.0016 USDT |
0.0016 USDT |
| 2023-11-13 |
0.0017 USDT |
15,687,144.4956 |
0.0016 USDT |
0.0015 USDT |
0.0016 USDT |
0.0016 USDT |
| 2023-11-12 |
0.0018 USDT |
14,632,571.7268 |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0018 USDT |
| 2023-11-11 |
0.0017 USDT |
38,571,171.9243 |
0.0018 USDT |
0.0016 USDT |
0.0017 USDT |
0.0019 USDT |
| 2023-11-10 |
0.0020 USDT |
31,581,959.6527 |
0.0017 USDT |
0.0017 USDT |
0.0018 USDT |
0.0018 USDT |
| 2023-11-09 |
0.0022 USDT |
53,358,393.8153 |
0.0021 USDT |
0.0020 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-11-08 |
0.0022 USDT |
66,913,902.4276 |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0024 USDT |
| 2023-11-07 |
0.0015 USDT |
276,552,634.6876 |
0.0013 USDT |
0.0013 USDT |
0.0015 USDT |
0.0019 USDT |
| 2023-11-06 |
0.0008 USDT |
26,839,896.7082 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2023-11-05 |
0.0010 USDT |
30,010,327.7823 |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
| 2023-11-04 |
0.0009 USDT |
44,055,197.8201 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |