Identifier on DigiFinex: bdxn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.0357 USDT |
903,899.2177 |
0.0341 USDT |
0.0339 USDT |
0.0346 USDT |
0.0343 USDT |
| 2025-07-21 |
0.0372 USDT |
1,289,841.4303 |
0.0367 USDT |
0.0354 USDT |
0.0360 USDT |
0.0361 USDT |
| 2025-07-20 |
0.0362 USDT |
1,813,312.3028 |
0.0372 USDT |
0.0365 USDT |
0.0372 USDT |
0.0378 USDT |
| 2025-07-19 |
0.0331 USDT |
731,157.6334 |
0.0320 USDT |
0.0318 USDT |
0.0321 USDT |
0.0334 USDT |
| 2025-07-18 |
0.0348 USDT |
21,653.9420 |
0.0349 USDT |
0.0348 USDT |
0.0350 USDT |
0.0348 USDT |
| 2025-07-17 |
0.0362 USDT |
67,178.2544 |
0.0341 USDT |
0.0341 USDT |
0.0344 USDT |
0.0343 USDT |
| 2025-07-16 |
0.0376 USDT |
241,556.5182 |
0.0378 USDT |
0.0372 USDT |
0.0378 USDT |
0.0373 USDT |
| 2025-07-15 |
0.0366 USDT |
3,957,057.8911 |
0.0383 USDT |
0.0346 USDT |
0.0352 USDT |
0.0346 USDT |
| 2025-07-14 |
0.0350 USDT |
470,451.8939 |
0.0372 USDT |
0.0365 USDT |
0.0373 USDT |
0.0366 USDT |
| 2025-07-13 |
0.0330 USDT |
27,588.1487 |
0.0331 USDT |
0.0329 USDT |
0.0331 USDT |
0.0330 USDT |
| 2025-07-12 |
0.0329 USDT |
3,194,203.4433 |
0.0326 USDT |
0.0312 USDT |
0.0321 USDT |
0.0326 USDT |
| 2025-07-11 |
0.0360 USDT |
1,898,090.3798 |
0.0359 USDT |
0.0351 USDT |
0.0358 USDT |
0.0354 USDT |
| 2025-07-10 |
0.0332 USDT |
470,616.9772 |
0.0335 USDT |
0.0334 USDT |
0.0348 USDT |
0.0342 USDT |
| 2025-07-09 |
0.0313 USDT |
2,417,603.2343 |
0.0304 USDT |
0.0303 USDT |
0.0304 USDT |
0.0319 USDT |
| 2025-07-08 |
0.0311 USDT |
164,131.6341 |
0.0320 USDT |
0.0312 USDT |
0.0322 USDT |
0.0315 USDT |
| 2025-07-07 |
0.0316 USDT |
231,086.5320 |
0.0307 USDT |
0.0307 USDT |
0.0313 USDT |
0.0312 USDT |
| 2025-07-06 |
0.0291 USDT |
1,580,318.9712 |
0.0293 USDT |
0.0286 USDT |
0.0288 USDT |
0.0296 USDT |
| 2025-07-05 |
0.0295 USDT |
2,893.6920 |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
| 2025-07-04 |
0.0310 USDT |
72,741.1828 |
0.0303 USDT |
0.0303 USDT |
0.0305 USDT |
0.0304 USDT |
| 2025-07-03 |
0.0324 USDT |
6,953,240.2064 |
0.0315 USDT |
0.0313 USDT |
0.0320 USDT |
0.0319 USDT |
| 2025-07-02 |
0.0329 USDT |
3,643,433.9923 |
0.0327 USDT |
0.0317 USDT |
0.0323 USDT |
0.0332 USDT |
| 2025-07-01 |
0.0338 USDT |
794,279.4268 |
0.0327 USDT |
0.0314 USDT |
0.0316 USDT |
0.0314 USDT |
| 2025-06-30 |
0.0350 USDT |
94,257.0927 |
0.0337 USDT |
0.0335 USDT |
0.0340 USDT |
0.0335 USDT |
| 2025-06-29 |
0.0320 USDT |
161,582.7104 |
0.0344 USDT |
0.0333 USDT |
0.0344 USDT |
0.0338 USDT |
| 2025-06-28 |
0.0292 USDT |
181,961.3381 |
0.0298 USDT |
0.0294 USDT |
0.0298 USDT |
0.0297 USDT |
| 2025-06-27 |
0.0308 USDT |
19,314.7098 |
0.0302 USDT |
0.0301 USDT |
0.0303 USDT |
0.0302 USDT |
| 2025-06-26 |
0.0342 USDT |
3,212,489.7803 |
0.0334 USDT |
0.0306 USDT |
0.0309 USDT |
0.0306 USDT |
| 2025-06-25 |
0.0399 USDT |
51,177.8907 |
0.0381 USDT |
0.0376 USDT |
0.0382 USDT |
0.0378 USDT |
| 2025-06-24 |
0.0347 USDT |
819,754.6873 |
0.0387 USDT |
0.0382 USDT |
0.0399 USDT |
0.0397 USDT |
| 2025-06-23 |
0.0290 USDT |
2,456,109.9180 |
0.0291 USDT |
0.0286 USDT |
0.0290 USDT |
0.0293 USDT |
| 2025-06-22 |
0.0316 USDT |
3,703,381.5488 |
0.0311 USDT |
0.0283 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-06-21 |
0.0325 USDT |
1,840,191.6789 |
0.0324 USDT |
0.0309 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-06-20 |
0.0344 USDT |
73,630.5410 |
0.0339 USDT |
0.0337 USDT |
0.0339 USDT |
0.0339 USDT |
| 2025-06-19 |
0.0344 USDT |
5,071,539.6835 |
0.0344 USDT |
0.0330 USDT |
0.0334 USDT |
0.0333 USDT |
| 2025-06-18 |
0.0323 USDT |
76,298.0591 |
0.0316 USDT |
0.0313 USDT |
0.0318 USDT |
0.0313 USDT |
| 2025-06-17 |
0.0363 USDT |
236,830.7397 |
0.0353 USDT |
0.0346 USDT |
0.0353 USDT |
0.0346 USDT |
| 2025-06-16 |
0.0356 USDT |
392,098.6686 |
0.0370 USDT |
0.0369 USDT |
0.0381 USDT |
0.0370 USDT |
| 2025-06-15 |
0.0337 USDT |
3,853,048.3539 |
0.0341 USDT |
0.0330 USDT |
0.0338 USDT |
0.0347 USDT |
| 2025-06-14 |
0.0342 USDT |
119,140.5303 |
0.0332 USDT |
0.0332 USDT |
0.0335 USDT |
0.0335 USDT |
| 2025-06-13 |
0.0345 USDT |
271,144.9472 |
0.0324 USDT |
0.0318 USDT |
0.0326 USDT |
0.0320 USDT |
| 2025-06-12 |
0.0378 USDT |
296,989.4035 |
0.0362 USDT |
0.0356 USDT |
0.0362 USDT |
0.0357 USDT |
| 2025-06-11 |
0.0413 USDT |
2,367,515.0130 |
0.0419 USDT |
0.0402 USDT |
0.0409 USDT |
0.0420 USDT |
| 2025-06-10 |
0.0430 USDT |
149,051.4428 |
0.0431 USDT |
0.0431 USDT |
0.0443 USDT |
0.0441 USDT |
| 2025-06-09 |
0.0423 USDT |
3,918,261.8051 |
0.0400 USDT |
0.0400 USDT |
0.0413 USDT |
0.0433 USDT |