Identifier on DigiFinex: bdxn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0148 USDT |
978,548.6829 |
0.0148 USDT |
0.0145 USDT |
0.0146 USDT |
0.0145 USDT |
| 2026-02-02 |
0.0154 USDT |
2,999,177.9945 |
0.0155 USDT |
0.0143 USDT |
0.0151 USDT |
0.0144 USDT |
| 2026-02-01 |
0.0160 USDT |
212,813.7191 |
0.0163 USDT |
0.0158 USDT |
0.0163 USDT |
0.0159 USDT |
| 2026-01-31 |
0.0182 USDT |
17,715.2377 |
0.0183 USDT |
0.0182 USDT |
0.0183 USDT |
0.0183 USDT |
| 2026-01-30 |
0.0177 USDT |
2,623,974.9426 |
0.0179 USDT |
0.0172 USDT |
0.0177 USDT |
0.0179 USDT |
| 2026-01-29 |
0.0176 USDT |
162,985.6002 |
0.0178 USDT |
0.0174 USDT |
0.0179 USDT |
0.0175 USDT |
| 2026-01-28 |
0.0175 USDT |
2,207,026.1146 |
0.0178 USDT |
0.0164 USDT |
0.0165 USDT |
0.0165 USDT |
| 2026-01-27 |
0.0184 USDT |
2,601,075.7693 |
0.0182 USDT |
0.0174 USDT |
0.0176 USDT |
0.0176 USDT |
| 2026-01-26 |
0.0183 USDT |
46,419.7343 |
0.0182 USDT |
0.0182 USDT |
0.0184 USDT |
0.0182 USDT |
| 2026-01-25 |
0.0166 USDT |
1,824,141.5665 |
0.0169 USDT |
0.0159 USDT |
0.0161 USDT |
0.0161 USDT |
| 2026-01-24 |
0.0179 USDT |
754,135.6259 |
0.0169 USDT |
0.0162 USDT |
0.0166 USDT |
0.0166 USDT |
| 2026-01-23 |
0.0185 USDT |
25,138.9171 |
0.0180 USDT |
0.0178 USDT |
0.0180 USDT |
0.0179 USDT |
| 2026-01-22 |
0.0161 USDT |
2,696,538.9687 |
0.0156 USDT |
0.0156 USDT |
0.0159 USDT |
0.0164 USDT |
| 2026-01-21 |
0.0158 USDT |
108,411.8027 |
0.0156 USDT |
0.0156 USDT |
0.0158 USDT |
0.0156 USDT |
| 2026-01-20 |
0.0151 USDT |
73,266.3956 |
0.0149 USDT |
0.0148 USDT |
0.0149 USDT |
0.0148 USDT |
| 2026-01-19 |
0.0164 USDT |
5,457,480.2384 |
0.0167 USDT |
0.0140 USDT |
0.0154 USDT |
0.0154 USDT |
| 2026-01-18 |
0.0182 USDT |
134,876.2672 |
0.0190 USDT |
0.0185 USDT |
0.0190 USDT |
0.0185 USDT |
| 2026-01-17 |
0.0193 USDT |
185,617.9254 |
0.0185 USDT |
0.0184 USDT |
0.0188 USDT |
0.0184 USDT |
| 2026-01-16 |
0.0229 USDT |
55,079,802.4974 |
0.0367 USDT |
0.0156 USDT |
0.0167 USDT |
0.0177 USDT |
| 2026-01-15 |
0.0239 USDT |
15,872.0730 |
0.0267 USDT |
0.0266 USDT |
0.0269 USDT |
0.0269 USDT |
| 2026-01-14 |
0.0181 USDT |
201,002.2915 |
0.0183 USDT |
0.0182 USDT |
0.0184 USDT |
0.0183 USDT |
| 2026-01-13 |
0.0176 USDT |
1,703,389.5042 |
0.0174 USDT |
0.0172 USDT |
0.0174 USDT |
0.0178 USDT |
| 2026-01-12 |
0.0171 USDT |
1,398,028.5960 |
0.0168 USDT |
0.0168 USDT |
0.0169 USDT |
0.0172 USDT |
| 2026-01-11 |
0.0170 USDT |
8,007.9414 |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
| 2026-01-10 |
0.0171 USDT |
76,550.9454 |
0.0173 USDT |
0.0172 USDT |
0.0173 USDT |
0.0172 USDT |
| 2026-01-09 |
0.0170 USDT |
16,224.7198 |
0.0172 USDT |
0.0171 USDT |
0.0172 USDT |
0.0172 USDT |
| 2026-01-08 |
0.0171 USDT |
3,586,402.9462 |
0.0169 USDT |
0.0165 USDT |
0.0167 USDT |
0.0167 USDT |
| 2026-01-07 |
0.0176 USDT |
1,542,713.9642 |
0.0181 USDT |
0.0168 USDT |
0.0172 USDT |
0.0172 USDT |
| 2026-01-06 |
0.0188 USDT |
7,251.8320 |
0.0181 USDT |
0.0181 USDT |
0.0182 USDT |
0.0182 USDT |
| 2026-01-05 |
0.0178 USDT |
6,106.1820 |
0.0181 USDT |
0.0180 USDT |
0.0182 USDT |
0.0182 USDT |
| 2026-01-04 |
0.0178 USDT |
37,877.7026 |
0.0182 USDT |
0.0181 USDT |
0.0183 USDT |
0.0181 USDT |
| 2026-01-03 |
0.0170 USDT |
130,794.7443 |
0.0167 USDT |
0.0167 USDT |
0.0168 USDT |
0.0168 USDT |
| 2026-01-02 |
0.0150 USDT |
34,362.7744 |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0151 USDT |
| 2026-01-01 |
0.0147 USDT |
1,703,137.0916 |
0.0145 USDT |
0.0144 USDT |
0.0146 USDT |
0.0148 USDT |
| 2025-12-31 |
0.0146 USDT |
639,042.2131 |
0.0145 USDT |
0.0142 USDT |
0.0144 USDT |
0.0145 USDT |
| 2025-12-30 |
0.0145 USDT |
19,261.2317 |
0.0145 USDT |
0.0144 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-12-29 |
0.0144 USDT |
77,601.1551 |
0.0140 USDT |
0.0140 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-12-28 |
0.0144 USDT |
811,723.1473 |
0.0143 USDT |
0.0141 USDT |
0.0142 USDT |
0.0143 USDT |
| 2025-12-27 |
0.0142 USDT |
743,059.2310 |
0.0142 USDT |
0.0139 USDT |
0.0141 USDT |
0.0142 USDT |
| 2025-12-26 |
0.0142 USDT |
1,442,262.5603 |
0.0140 USDT |
0.0140 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-12-25 |
0.0144 USDT |
1,320,746.3010 |
0.0144 USDT |
0.0142 USDT |
0.0144 USDT |
0.0145 USDT |
| 2025-12-24 |
0.0140 USDT |
917,393.5413 |
0.0144 USDT |
0.0136 USDT |
0.0137 USDT |
0.0138 USDT |
| 2025-12-23 |
0.0142 USDT |
31,716.3559 |
0.0143 USDT |
0.0142 USDT |
0.0143 USDT |
0.0142 USDT |
| 2025-12-22 |
0.0149 USDT |
26,569.8213 |
0.0148 USDT |
0.0147 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-12-21 |
0.0148 USDT |
160,574.2047 |
0.0143 USDT |
0.0142 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-12-20 |
0.0144 USDT |
2,482,416.7654 |
0.0146 USDT |
0.0143 USDT |
0.0160 USDT |
0.0153 USDT |
| 2025-12-19 |
0.0141 USDT |
597,103.4568 |
0.0148 USDT |
0.0143 USDT |
0.0149 USDT |
0.0144 USDT |
| 2025-12-18 |
0.0141 USDT |
8,296.2039 |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
| 2025-12-17 |
0.0156 USDT |
1,521,419.8412 |
0.0160 USDT |
0.0149 USDT |
0.0153 USDT |
0.0151 USDT |
| 2025-12-16 |
0.0158 USDT |
2,182,073.5943 |
0.0158 USDT |
0.0151 USDT |
0.0155 USDT |
0.0160 USDT |