Identifier on DigiFinex: bnb3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
0.0900 USDT |
139,551.7600 |
0.0928 USDT |
0.0916 USDT |
0.0951 USDT |
0.0951 USDT |
| 2023-01-31 |
0.0893 USDT |
70,053.6100 |
0.0909 USDT |
0.0888 USDT |
0.0916 USDT |
0.0900 USDT |
| 2023-01-30 |
0.0889 USDT |
132,280.8800 |
0.0879 USDT |
0.0824 USDT |
0.0851 USDT |
0.0857 USDT |
| 2023-01-29 |
0.0928 USDT |
63,253.3400 |
0.0975 USDT |
0.0951 USDT |
0.0969 USDT |
0.0955 USDT |
| 2023-01-28 |
0.0873 USDT |
42,680.8400 |
0.0867 USDT |
0.0845 USDT |
0.0857 USDT |
0.0854 USDT |
| 2023-01-27 |
0.0852 USDT |
65,064.8200 |
0.0864 USDT |
0.0857 USDT |
0.0879 USDT |
0.0879 USDT |
| 2023-01-26 |
0.0869 USDT |
69,486.7100 |
0.0845 USDT |
0.0842 USDT |
0.0859 USDT |
0.0853 USDT |
| 2023-01-25 |
0.0830 USDT |
163,525.8800 |
0.0830 USDT |
0.0826 USDT |
0.0836 USDT |
0.0893 USDT |
| 2023-01-24 |
0.0943 USDT |
98,738.1800 |
0.0931 USDT |
0.0891 USDT |
0.0914 USDT |
0.0905 USDT |
| 2023-01-23 |
0.0866 USDT |
45,761.9900 |
0.0863 USDT |
0.0861 USDT |
0.0877 USDT |
0.0870 USDT |
| 2023-01-22 |
0.0853 USDT |
177,049.5000 |
0.0887 USDT |
0.0814 USDT |
0.0846 USDT |
0.0845 USDT |
| 2023-01-21 |
0.0863 USDT |
45,410.9400 |
0.0870 USDT |
0.0857 USDT |
0.0866 USDT |
0.0860 USDT |
| 2023-01-20 |
0.0781 USDT |
195,110.8300 |
0.0775 USDT |
0.0770 USDT |
0.0789 USDT |
0.0868 USDT |
| 2023-01-19 |
0.0754 USDT |
61,236.1900 |
0.0784 USDT |
0.0775 USDT |
0.0784 USDT |
0.0787 USDT |
| 2023-01-18 |
0.0788 USDT |
153,370.8600 |
0.0782 USDT |
0.0737 USDT |
0.0751 USDT |
0.0739 USDT |
| 2023-01-17 |
0.0849 USDT |
37,746.6000 |
0.0867 USDT |
0.0844 USDT |
0.0847 USDT |
0.0844 USDT |
| 2023-01-16 |
0.0849 USDT |
119,526.0700 |
0.0836 USDT |
0.0830 USDT |
0.0842 USDT |
0.0842 USDT |
| 2023-01-15 |
0.0845 USDT |
91,861.1600 |
0.0854 USDT |
0.0831 USDT |
0.0860 USDT |
0.0857 USDT |
| 2023-01-14 |
0.0888 USDT |
59,478.2500 |
0.0885 USDT |
0.0869 USDT |
0.0882 USDT |
0.0886 USDT |
| 2023-01-13 |
0.0758 USDT |
112,718.3900 |
0.0749 USDT |
0.0747 USDT |
0.0762 USDT |
0.0808 USDT |
| 2023-01-12 |
0.0730 USDT |
93,802.7900 |
0.0740 USDT |
0.0736 USDT |
0.0748 USDT |
0.0748 USDT |
| 2023-01-11 |
0.0677 USDT |
87,018.7400 |
0.0667 USDT |
0.0666 USDT |
0.0678 USDT |
0.0692 USDT |
| 2023-01-10 |
0.0660 USDT |
93,246.0100 |
0.0668 USDT |
0.0664 USDT |
0.0671 USDT |
0.0676 USDT |
| 2023-01-09 |
0.0711 USDT |
181,200.2200 |
0.0684 USDT |
0.0636 USDT |
0.0648 USDT |
0.0643 USDT |
| 2023-01-08 |
0.0659 USDT |
120,054.6800 |
0.0675 USDT |
0.0672 USDT |
0.0701 USDT |
0.0725 USDT |
| 2023-01-07 |
0.0627 USDT |
36,674.9700 |
0.0624 USDT |
0.0624 USDT |
0.0629 USDT |
0.0630 USDT |
| 2023-01-06 |
0.0602 USDT |
59,386.1500 |
0.0621 USDT |
0.0609 USDT |
0.0615 USDT |
0.0617 USDT |
| 2023-01-05 |
0.0597 USDT |
53,361.0200 |
0.0602 USDT |
0.0590 USDT |
0.0598 USDT |
0.0595 USDT |
| 2023-01-04 |
0.0603 USDT |
137,403.1200 |
0.0613 USDT |
0.0582 USDT |
0.0598 USDT |
0.0597 USDT |
| 2023-01-03 |
0.0555 USDT |
31,097.6100 |
0.0553 USDT |
0.0552 USDT |
0.0555 USDT |
0.0559 USDT |
| 2023-01-02 |
0.0552 USDT |
42,273.3000 |
0.0561 USDT |
0.0559 USDT |
0.0562 USDT |
0.0562 USDT |
| 2023-01-01 |
0.0551 USDT |
37,692.1300 |
0.0551 USDT |
0.0549 USDT |
0.0553 USDT |
0.0551 USDT |
| 2022-12-31 |
0.0559 USDT |
39,879.9600 |
0.0564 USDT |
0.0559 USDT |
0.0562 USDT |
0.0566 USDT |
| 2022-12-30 |
0.0550 USDT |
37,998.5200 |
0.0554 USDT |
0.0549 USDT |
0.0553 USDT |
0.0553 USDT |
| 2022-12-29 |
0.0554 USDT |
75,675.0900 |
0.0560 USDT |
0.0550 USDT |
0.0556 USDT |
0.0560 USDT |
| 2022-12-28 |
0.0545 USDT |
95,963.1800 |
0.0540 USDT |
0.0533 USDT |
0.0543 USDT |
0.0543 USDT |
| 2022-12-27 |
0.0550 USDT |
64,734.8000 |
0.0552 USDT |
0.0551 USDT |
0.0558 USDT |
0.0558 USDT |
| 2022-12-26 |
0.0541 USDT |
47,996.6100 |
0.0539 USDT |
0.0536 USDT |
0.0539 USDT |
0.0549 USDT |
| 2022-12-25 |
0.0545 USDT |
66,347.9800 |
0.0538 USDT |
0.0529 USDT |
0.0538 USDT |
0.0539 USDT |
| 2022-12-24 |
0.0552 USDT |
29,398.3700 |
0.0550 USDT |
0.0546 USDT |
0.0548 USDT |
0.0547 USDT |
| 2022-12-23 |
0.0559 USDT |
48,836.0000 |
0.0561 USDT |
0.0556 USDT |
0.0560 USDT |
0.0561 USDT |
| 2022-12-22 |
0.0550 USDT |
125,206.6000 |
0.0531 USDT |
0.0530 USDT |
0.0540 USDT |
0.0558 USDT |
| 2022-12-21 |
0.0578 USDT |
83,199.5800 |
0.0571 USDT |
0.0556 USDT |
0.0565 USDT |
0.0565 USDT |
| 2022-12-20 |
0.0560 USDT |
144,720.3300 |
0.0594 USDT |
0.0573 USDT |
0.0586 USDT |
0.0592 USDT |
| 2022-12-19 |
0.0560 USDT |
227,449.8600 |
0.0544 USDT |
0.0526 USDT |
0.0540 USDT |
0.0540 USDT |
| 2022-12-18 |
0.0477 USDT |
123,719.4400 |
0.0534 USDT |
0.0516 USDT |
0.0526 USDT |
0.0520 USDT |
| 2022-12-17 |
0.0470 USDT |
249,113.1400 |
0.0499 USDT |
0.0488 USDT |
0.0499 USDT |
0.0519 USDT |
| 2022-12-16 |
0.0597 USDT |
266,569.1600 |
0.0540 USDT |
0.0535 USDT |
0.0545 USDT |
0.0536 USDT |
| 2022-12-15 |
0.0697 USDT |
145,373.1300 |
0.0675 USDT |
0.0645 USDT |
0.0657 USDT |
0.0652 USDT |
| 2022-12-14 |
0.0772 USDT |
114,245.8100 |
0.0735 USDT |
0.0717 USDT |
0.0739 USDT |
0.0739 USDT |