Identifier on DigiFinex: bdxn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0348 USDT |
13,177,835.9231 |
0.0335 USDT |
0.0317 USDT |
0.0336 USDT |
0.0371 USDT |
| 2025-10-15 |
0.0334 USDT |
2,294,226.1379 |
0.0328 USDT |
0.0315 USDT |
0.0324 USDT |
0.0321 USDT |
| 2025-10-14 |
0.0336 USDT |
827,074.6586 |
0.0385 USDT |
0.0367 USDT |
0.0385 USDT |
0.0380 USDT |
| 2025-10-13 |
0.0325 USDT |
39,066,976.4484 |
0.0319 USDT |
0.0284 USDT |
0.0315 USDT |
0.0334 USDT |
| 2025-10-12 |
0.0262 USDT |
4,061,031.7079 |
0.0259 USDT |
0.0254 USDT |
0.0258 USDT |
0.0284 USDT |
| 2025-10-11 |
0.0234 USDT |
445,105.7904 |
0.0249 USDT |
0.0249 USDT |
0.0254 USDT |
0.0252 USDT |
| 2025-10-10 |
0.0377 USDT |
614,676.8011 |
0.0380 USDT |
0.0372 USDT |
0.0375 USDT |
0.0375 USDT |
| 2025-10-09 |
0.0385 USDT |
22,920.7229 |
0.0367 USDT |
0.0366 USDT |
0.0371 USDT |
0.0371 USDT |
| 2025-10-08 |
0.0386 USDT |
11,061.9241 |
0.0397 USDT |
0.0394 USDT |
0.0397 USDT |
0.0396 USDT |
| 2025-10-07 |
0.0400 USDT |
823,178.7410 |
0.0395 USDT |
0.0385 USDT |
0.0392 USDT |
0.0398 USDT |
| 2025-10-06 |
0.0396 USDT |
2,143,792.5609 |
0.0382 USDT |
0.0380 USDT |
0.0384 USDT |
0.0404 USDT |
| 2025-10-05 |
0.0383 USDT |
74,891.9825 |
0.0392 USDT |
0.0392 USDT |
0.0395 USDT |
0.0393 USDT |
| 2025-10-04 |
0.0383 USDT |
1,326,762.9381 |
0.0396 USDT |
0.0374 USDT |
0.0381 USDT |
0.0376 USDT |
| 2025-10-03 |
0.0383 USDT |
2,283,209.1832 |
0.0396 USDT |
0.0373 USDT |
0.0377 USDT |
0.0377 USDT |
| 2025-10-02 |
0.0376 USDT |
169,145.3473 |
0.0388 USDT |
0.0387 USDT |
0.0390 USDT |
0.0389 USDT |
| 2025-10-01 |
0.0365 USDT |
2,318,584.8622 |
0.0361 USDT |
0.0357 USDT |
0.0362 USDT |
0.0375 USDT |
| 2025-09-30 |
0.0357 USDT |
1,853,496.4953 |
0.0353 USDT |
0.0349 USDT |
0.0362 USDT |
0.0361 USDT |
| 2025-09-29 |
0.0363 USDT |
2,349,635.7445 |
0.0364 USDT |
0.0348 USDT |
0.0355 USDT |
0.0363 USDT |
| 2025-09-28 |
0.0366 USDT |
6,050.3621 |
0.0369 USDT |
0.0368 USDT |
0.0369 USDT |
0.0369 USDT |
| 2025-09-27 |
0.0373 USDT |
6,352.3002 |
0.0367 USDT |
0.0366 USDT |
0.0369 USDT |
0.0369 USDT |
| 2025-09-26 |
0.0357 USDT |
1,935,876.4310 |
0.0345 USDT |
0.0345 USDT |
0.0352 USDT |
0.0365 USDT |
| 2025-09-25 |
0.0363 USDT |
3,656,576.1435 |
0.0369 USDT |
0.0342 USDT |
0.0349 USDT |
0.0347 USDT |
| 2025-09-24 |
0.0367 USDT |
1,364,387.3317 |
0.0370 USDT |
0.0369 USDT |
0.0373 USDT |
0.0381 USDT |
| 2025-09-23 |
0.0386 USDT |
206,337.3238 |
0.0366 USDT |
0.0361 USDT |
0.0366 USDT |
0.0363 USDT |
| 2025-09-22 |
0.0388 USDT |
1,743,071.7809 |
0.0376 USDT |
0.0374 USDT |
0.0379 USDT |
0.0379 USDT |
| 2025-09-21 |
0.0432 USDT |
1,773,900.4683 |
0.0437 USDT |
0.0422 USDT |
0.0428 USDT |
0.0431 USDT |
| 2025-09-20 |
0.0435 USDT |
1,810,477.3886 |
0.0431 USDT |
0.0429 USDT |
0.0434 USDT |
0.0441 USDT |
| 2025-09-19 |
0.0456 USDT |
9,720,626.9289 |
0.0453 USDT |
0.0436 USDT |
0.0442 USDT |
0.0442 USDT |
| 2025-09-18 |
0.0435 USDT |
2,440,715.5530 |
0.0436 USDT |
0.0432 USDT |
0.0437 USDT |
0.0437 USDT |
| 2025-09-17 |
0.0417 USDT |
3,582,797.9789 |
0.0422 USDT |
0.0412 USDT |
0.0419 USDT |
0.0422 USDT |
| 2025-09-16 |
0.0424 USDT |
213,652.3371 |
0.0414 USDT |
0.0409 USDT |
0.0415 USDT |
0.0413 USDT |
| 2025-09-15 |
0.0437 USDT |
6,639,944.6965 |
0.0440 USDT |
0.0412 USDT |
0.0420 USDT |
0.0415 USDT |
| 2025-09-14 |
0.0486 USDT |
5,643,434.1388 |
0.0503 USDT |
0.0430 USDT |
0.0433 USDT |
0.0432 USDT |
| 2025-09-13 |
0.0535 USDT |
62,790.3077 |
0.0511 USDT |
0.0507 USDT |
0.0512 USDT |
0.0507 USDT |
| 2025-09-12 |
0.0447 USDT |
745,273.4589 |
0.0453 USDT |
0.0452 USDT |
0.0463 USDT |
0.0460 USDT |
| 2025-09-11 |
0.0439 USDT |
1,664,457.9990 |
0.0434 USDT |
0.0434 USDT |
0.0452 USDT |
0.0440 USDT |
| 2025-09-10 |
0.0420 USDT |
4,239,515.3594 |
0.0407 USDT |
0.0405 USDT |
0.0411 USDT |
0.0428 USDT |
| 2025-09-09 |
0.0432 USDT |
126,784.6770 |
0.0407 USDT |
0.0404 USDT |
0.0408 USDT |
0.0405 USDT |
| 2025-09-08 |
0.0432 USDT |
3,291,274.4509 |
0.0436 USDT |
0.0416 USDT |
0.0429 USDT |
0.0430 USDT |
| 2025-09-07 |
0.0423 USDT |
154,440.5260 |
0.0430 USDT |
0.0427 USDT |
0.0431 USDT |
0.0428 USDT |
| 2025-09-06 |
0.0400 USDT |
1,404.2066 |
0.0392 USDT |
0.0391 USDT |
0.0393 USDT |
0.0393 USDT |
| 2025-09-05 |
0.0416 USDT |
91,020.2198 |
0.0420 USDT |
0.0418 USDT |
0.0421 USDT |
0.0419 USDT |
| 2025-09-04 |
0.0422 USDT |
551,764.0480 |
0.0413 USDT |
0.0402 USDT |
0.0409 USDT |
0.0404 USDT |
| 2025-09-03 |
0.0435 USDT |
142,484.2970 |
0.0433 USDT |
0.0423 USDT |
0.0433 USDT |
0.0425 USDT |
| 2025-09-02 |
0.0417 USDT |
39,465.0641 |
0.0429 USDT |
0.0427 USDT |
0.0430 USDT |
0.0430 USDT |
| 2025-09-01 |
0.0402 USDT |
927,522.7013 |
0.0401 USDT |
0.0398 USDT |
0.0401 USDT |
0.0402 USDT |
| 2025-08-31 |
0.0408 USDT |
1,876,805.5435 |
0.0409 USDT |
0.0401 USDT |
0.0409 USDT |
0.0425 USDT |
| 2025-08-30 |
0.0437 USDT |
259,144.0318 |
0.0401 USDT |
0.0397 USDT |
0.0403 USDT |
0.0401 USDT |
| 2025-08-29 |
0.0402 USDT |
12,602.7343 |
0.0412 USDT |
0.0411 USDT |
0.0412 USDT |
0.0411 USDT |
| 2025-08-28 |
0.0414 USDT |
17,490.9529 |
0.0419 USDT |
0.0416 USDT |
0.0419 USDT |
0.0416 USDT |