Identifier on DigiFinex: bdxn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0289 USDT |
626,528.7031 |
0.0276 USDT |
0.0272 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-12-04 |
0.0281 USDT |
8,624,357.9552 |
0.0277 USDT |
0.0266 USDT |
0.0271 USDT |
0.0315 USDT |
| 2025-12-03 |
0.0492 USDT |
797,045.9179 |
0.0473 USDT |
0.0467 USDT |
0.0472 USDT |
0.0471 USDT |
| 2025-12-02 |
0.0469 USDT |
1,763,776.7363 |
0.0434 USDT |
0.0431 USDT |
0.0436 USDT |
0.0552 USDT |
| 2025-12-01 |
0.0457 USDT |
50,071.2169 |
0.0438 USDT |
0.0437 USDT |
0.0444 USDT |
0.0440 USDT |
| 2025-11-30 |
0.0508 USDT |
3,427,777.0420 |
0.0487 USDT |
0.0487 USDT |
0.0494 USDT |
0.0513 USDT |
| 2025-11-29 |
0.0502 USDT |
3,441,564.0073 |
0.0504 USDT |
0.0483 USDT |
0.0490 USDT |
0.0489 USDT |
| 2025-11-28 |
0.0520 USDT |
3,722,438.7173 |
0.0509 USDT |
0.0504 USDT |
0.0513 USDT |
0.0524 USDT |
| 2025-11-27 |
0.0544 USDT |
745,263.4851 |
0.0535 USDT |
0.0527 USDT |
0.0535 USDT |
0.0532 USDT |
| 2025-11-26 |
0.0509 USDT |
301,400.1315 |
0.0523 USDT |
0.0520 USDT |
0.0530 USDT |
0.0529 USDT |
| 2025-11-25 |
0.0502 USDT |
299,362.2096 |
0.0537 USDT |
0.0529 USDT |
0.0550 USDT |
0.0546 USDT |
| 2025-11-24 |
0.0463 USDT |
112,453.7320 |
0.0472 USDT |
0.0470 USDT |
0.0477 USDT |
0.0473 USDT |
| 2025-11-23 |
0.0468 USDT |
14,690.7394 |
0.0465 USDT |
0.0464 USDT |
0.0468 USDT |
0.0468 USDT |
| 2025-11-22 |
0.0495 USDT |
78,751.9964 |
0.0466 USDT |
0.0464 USDT |
0.0470 USDT |
0.0465 USDT |
| 2025-11-21 |
0.0600 USDT |
4,934,965.9703 |
0.0591 USDT |
0.0526 USDT |
0.0545 USDT |
0.0535 USDT |
| 2025-11-20 |
0.0606 USDT |
354,981.7048 |
0.0603 USDT |
0.0584 USDT |
0.0608 USDT |
0.0591 USDT |
| 2025-11-19 |
0.0506 USDT |
2,663,028.0179 |
0.0502 USDT |
0.0499 USDT |
0.0501 USDT |
0.0503 USDT |
| 2025-11-18 |
0.0514 USDT |
4,216,041.6554 |
0.0514 USDT |
0.0505 USDT |
0.0511 USDT |
0.0511 USDT |
| 2025-11-17 |
0.0545 USDT |
4,268,743.3155 |
0.0550 USDT |
0.0508 USDT |
0.0522 USDT |
0.0516 USDT |
| 2025-11-16 |
0.0618 USDT |
1,656,212.9040 |
0.0594 USDT |
0.0568 USDT |
0.0574 USDT |
0.0568 USDT |
| 2025-11-15 |
0.0587 USDT |
109,126.5714 |
0.0592 USDT |
0.0587 USDT |
0.0594 USDT |
0.0589 USDT |
| 2025-11-14 |
0.0776 USDT |
1,259,384.6362 |
0.0618 USDT |
0.0617 USDT |
0.0651 USDT |
0.0629 USDT |
| 2025-11-13 |
0.0760 USDT |
704,736.9416 |
0.0790 USDT |
0.0784 USDT |
0.0833 USDT |
0.0804 USDT |
| 2025-11-12 |
0.0720 USDT |
10,309,180.8349 |
0.0660 USDT |
0.0600 USDT |
0.0660 USDT |
0.0725 USDT |
| 2025-11-11 |
0.0743 USDT |
14,953.1048 |
0.0650 USDT |
0.0647 USDT |
0.0651 USDT |
0.0648 USDT |
| 2025-11-10 |
0.0657 USDT |
201,231.2333 |
0.0655 USDT |
0.0655 USDT |
0.0679 USDT |
0.0679 USDT |
| 2025-11-09 |
0.0599 USDT |
105,321.7736 |
0.0603 USDT |
0.0602 USDT |
0.0609 USDT |
0.0608 USDT |
| 2025-11-08 |
0.0813 USDT |
88,694.5711 |
0.0657 USDT |
0.0657 USDT |
0.0666 USDT |
0.0662 USDT |
| 2025-11-07 |
0.0735 USDT |
816,584.7424 |
0.0726 USDT |
0.0711 USDT |
0.0772 USDT |
0.0765 USDT |
| 2025-11-06 |
0.0694 USDT |
21,083,620.5897 |
0.0683 USDT |
0.0619 USDT |
0.0646 USDT |
0.0640 USDT |
| 2025-11-05 |
0.0739 USDT |
180,768.7946 |
0.0665 USDT |
0.0649 USDT |
0.0674 USDT |
0.0656 USDT |
| 2025-11-04 |
0.0615 USDT |
863,526.7613 |
0.0718 USDT |
0.0649 USDT |
0.0718 USDT |
0.0670 USDT |
| 2025-11-03 |
0.0349 USDT |
20,114,132.1380 |
0.0312 USDT |
0.0276 USDT |
0.0304 USDT |
0.0345 USDT |
| 2025-11-02 |
0.0302 USDT |
3,110,865.1613 |
0.0297 USDT |
0.0287 USDT |
0.0294 USDT |
0.0313 USDT |
| 2025-11-01 |
0.0295 USDT |
2,772,476.5796 |
0.0286 USDT |
0.0286 USDT |
0.0289 USDT |
0.0302 USDT |
| 2025-10-31 |
0.0279 USDT |
912,687.9328 |
0.0279 USDT |
0.0278 USDT |
0.0280 USDT |
0.0281 USDT |
| 2025-10-30 |
0.0286 USDT |
6,475,223.4635 |
0.0300 USDT |
0.0268 USDT |
0.0277 USDT |
0.0275 USDT |
| 2025-10-29 |
0.0297 USDT |
701,975.8416 |
0.0290 USDT |
0.0289 USDT |
0.0296 USDT |
0.0291 USDT |
| 2025-10-28 |
0.0333 USDT |
815,559.9815 |
0.0327 USDT |
0.0321 USDT |
0.0328 USDT |
0.0324 USDT |
| 2025-10-27 |
0.0407 USDT |
8,626,842.5151 |
0.0369 USDT |
0.0338 USDT |
0.0345 USDT |
0.0348 USDT |
| 2025-10-26 |
0.0337 USDT |
10,088.0711 |
0.0342 USDT |
0.0341 USDT |
0.0342 USDT |
0.0342 USDT |
| 2025-10-25 |
0.0331 USDT |
2,733,238.0392 |
0.0332 USDT |
0.0321 USDT |
0.0329 USDT |
0.0337 USDT |
| 2025-10-24 |
0.0336 USDT |
8,422,681.6199 |
0.0360 USDT |
0.0311 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-10-23 |
0.0339 USDT |
93,494.3803 |
0.0349 USDT |
0.0347 USDT |
0.0354 USDT |
0.0351 USDT |
| 2025-10-22 |
0.0357 USDT |
2,409,732.8901 |
0.0345 USDT |
0.0343 USDT |
0.0355 USDT |
0.0365 USDT |
| 2025-10-21 |
0.0362 USDT |
74,860.1311 |
0.0357 USDT |
0.0350 USDT |
0.0357 USDT |
0.0352 USDT |
| 2025-10-20 |
0.0388 USDT |
394,855.2065 |
0.0394 USDT |
0.0382 USDT |
0.0394 USDT |
0.0382 USDT |
| 2025-10-19 |
0.0396 USDT |
4,079,934.5067 |
0.0400 USDT |
0.0363 USDT |
0.0375 USDT |
0.0393 USDT |
| 2025-10-18 |
0.0464 USDT |
1,587,096.2019 |
0.0438 USDT |
0.0411 USDT |
0.0443 USDT |
0.0417 USDT |
| 2025-10-17 |
0.0369 USDT |
468,318.0864 |
0.0361 USDT |
0.0361 USDT |
0.0381 USDT |
0.0378 USDT |