Identifier on DigiFinex: bnb3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
0.0475 USDT |
181,625.3400 |
0.0475 USDT |
0.0458 USDT |
0.0478 USDT |
0.0489 USDT |
| 2023-05-11 |
0.0496 USDT |
83,760.5300 |
0.0475 USDT |
0.0469 USDT |
0.0476 USDT |
0.0482 USDT |
| 2023-05-10 |
0.0507 USDT |
258,894.3500 |
0.0519 USDT |
0.0482 USDT |
0.0509 USDT |
0.0528 USDT |
| 2023-05-09 |
0.0511 USDT |
66,936.5400 |
0.0507 USDT |
0.0502 USDT |
0.0503 USDT |
0.0503 USDT |
| 2023-05-08 |
0.0523 USDT |
196,874.8400 |
0.0524 USDT |
0.0494 USDT |
0.0505 USDT |
0.0503 USDT |
| 2023-05-07 |
0.0557 USDT |
50,882.5900 |
0.0561 USDT |
0.0555 USDT |
0.0560 USDT |
0.0559 USDT |
| 2023-05-06 |
0.0558 USDT |
51,580.0600 |
0.0557 USDT |
0.0549 USDT |
0.0554 USDT |
0.0553 USDT |
| 2023-05-05 |
0.0570 USDT |
90,980.0600 |
0.0580 USDT |
0.0564 USDT |
0.0577 USDT |
0.0577 USDT |
| 2023-05-04 |
0.0569 USDT |
44,333.6400 |
0.0562 USDT |
0.0557 USDT |
0.0562 USDT |
0.0558 USDT |
| 2023-05-03 |
0.0559 USDT |
96,156.4400 |
0.0557 USDT |
0.0554 USDT |
0.0565 USDT |
0.0572 USDT |
| 2023-05-02 |
0.0555 USDT |
84,541.7600 |
0.0554 USDT |
0.0542 USDT |
0.0543 USDT |
0.0543 USDT |
| 2023-05-01 |
0.0599 USDT |
81,820.8800 |
0.0557 USDT |
0.0555 USDT |
0.0567 USDT |
0.0570 USDT |
| 2023-04-30 |
0.0598 USDT |
177,117.5400 |
0.0612 USDT |
0.0611 USDT |
0.0634 USDT |
0.0643 USDT |
| 2023-04-29 |
0.0565 USDT |
48,368.7500 |
0.0560 USDT |
0.0558 USDT |
0.0562 USDT |
0.0560 USDT |
| 2023-04-28 |
0.0564 USDT |
70,937.1400 |
0.0565 USDT |
0.0563 USDT |
0.0570 USDT |
0.0572 USDT |
| 2023-04-27 |
0.0604 USDT |
115,905.4200 |
0.0614 USDT |
0.0602 USDT |
0.0607 USDT |
0.0606 USDT |
| 2023-04-26 |
0.0630 USDT |
183,216.2200 |
0.0649 USDT |
0.0572 USDT |
0.0648 USDT |
0.0587 USDT |
| 2023-04-25 |
0.0589 USDT |
104,751.2800 |
0.0592 USDT |
0.0589 USDT |
0.0599 USDT |
0.0621 USDT |
| 2023-04-24 |
0.0578 USDT |
106,912.2900 |
0.0574 USDT |
0.0562 USDT |
0.0578 USDT |
0.0587 USDT |
| 2023-04-23 |
0.0570 USDT |
121,645.8800 |
0.0570 USDT |
0.0558 USDT |
0.0567 USDT |
0.0565 USDT |
| 2023-04-22 |
0.0538 USDT |
117,247.7000 |
0.0567 USDT |
0.0558 USDT |
0.0568 USDT |
0.0568 USDT |
| 2023-04-21 |
0.0541 USDT |
297,347.9000 |
0.0542 USDT |
0.0502 USDT |
0.0518 USDT |
0.0520 USDT |
| 2023-04-20 |
0.0537 USDT |
275,236.1300 |
0.0537 USDT |
0.0501 USDT |
0.0512 USDT |
0.0507 USDT |
| 2023-04-19 |
0.0572 USDT |
194,568.8800 |
0.0552 USDT |
0.0523 USDT |
0.0549 USDT |
0.0533 USDT |
| 2023-04-18 |
0.0647 USDT |
49,935.1400 |
0.0641 USDT |
0.0636 USDT |
0.0642 USDT |
0.0646 USDT |
| 2023-04-17 |
0.0692 USDT |
51,306.0100 |
0.0634 USDT |
0.0633 USDT |
0.0638 USDT |
0.0641 USDT |
| 2023-04-16 |
0.0734 USDT |
141,631.5500 |
0.0770 USDT |
0.0766 USDT |
0.0780 USDT |
0.0792 USDT |
| 2023-04-15 |
0.0682 USDT |
47,331.8800 |
0.0684 USDT |
0.0679 USDT |
0.0685 USDT |
0.0689 USDT |
| 2023-04-14 |
0.0671 USDT |
87,234.5900 |
0.0640 USDT |
0.0638 USDT |
0.0654 USDT |
0.0661 USDT |
| 2023-04-13 |
0.0623 USDT |
42,526.8600 |
0.0632 USDT |
0.0632 USDT |
0.0635 USDT |
0.0635 USDT |
| 2023-04-12 |
0.0610 USDT |
41,530.4400 |
0.0605 USDT |
0.0605 USDT |
0.0609 USDT |
0.0611 USDT |
| 2023-04-11 |
0.0701 USDT |
72,592.5700 |
0.0652 USDT |
0.0637 USDT |
0.0641 USDT |
0.0638 USDT |
| 2023-04-10 |
0.0642 USDT |
59,551.7100 |
0.0643 USDT |
0.0636 USDT |
0.0640 USDT |
0.0669 USDT |
| 2023-04-09 |
0.0625 USDT |
33,997.0900 |
0.0624 USDT |
0.0624 USDT |
0.0631 USDT |
0.0634 USDT |
| 2023-04-08 |
0.0629 USDT |
34,526.2800 |
0.0623 USDT |
0.0621 USDT |
0.0625 USDT |
0.0624 USDT |
| 2023-04-07 |
0.0625 USDT |
30,319.0100 |
0.0627 USDT |
0.0623 USDT |
0.0624 USDT |
0.0623 USDT |
| 2023-04-06 |
0.0636 USDT |
38,518.3800 |
0.0635 USDT |
0.0631 USDT |
0.0633 USDT |
0.0631 USDT |
| 2023-04-05 |
0.0642 USDT |
54,969.2400 |
0.0630 USDT |
0.0629 USDT |
0.0634 USDT |
0.0645 USDT |
| 2023-04-04 |
0.0610 USDT |
36,593.6200 |
0.0625 USDT |
0.0624 USDT |
0.0628 USDT |
0.0629 USDT |
| 2023-04-03 |
0.0600 USDT |
485,960.5500 |
0.0616 USDT |
0.0555 USDT |
0.0605 USDT |
0.0599 USDT |
| 2023-04-02 |
0.0640 USDT |
67,642.2500 |
0.0633 USDT |
0.0622 USDT |
0.0635 USDT |
0.0638 USDT |
| 2023-04-01 |
0.0647 USDT |
43,026.3300 |
0.0644 USDT |
0.0642 USDT |
0.0647 USDT |
0.0645 USDT |
| 2023-03-31 |
0.0653 USDT |
53,702.8000 |
0.0656 USDT |
0.0644 USDT |
0.0652 USDT |
0.0658 USDT |
| 2023-03-30 |
0.0641 USDT |
51,604.0500 |
0.0648 USDT |
0.0644 USDT |
0.0654 USDT |
0.0653 USDT |
| 2023-03-29 |
0.0648 USDT |
58,645.1200 |
0.0645 USDT |
0.0640 USDT |
0.0649 USDT |
0.0645 USDT |
| 2023-03-28 |
0.0618 USDT |
107,363.6300 |
0.0643 USDT |
0.0624 USDT |
0.0632 USDT |
0.0629 USDT |
| 2023-03-27 |
0.0645 USDT |
154,780.4000 |
0.0595 USDT |
0.0587 USDT |
0.0599 USDT |
0.0605 USDT |
| 2023-03-26 |
0.0714 USDT |
58,426.3000 |
0.0725 USDT |
0.0714 USDT |
0.0724 USDT |
0.0731 USDT |
| 2023-03-25 |
0.0692 USDT |
91,328.5800 |
0.0682 USDT |
0.0669 USDT |
0.0682 USDT |
0.0689 USDT |
| 2023-03-24 |
0.0692 USDT |
148,161.1900 |
0.0680 USDT |
0.0655 USDT |
0.0682 USDT |
0.0676 USDT |