Identifier on DigiFinex: bnb3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.0562 USDT |
1,320,200.6500 |
0.0505 USDT |
0.0440 USDT |
0.0488 USDT |
0.0523 USDT |
| 2022-06-17 |
0.0723 USDT |
157,593.7700 |
0.0720 USDT |
0.0706 USDT |
0.0726 USDT |
0.0726 USDT |
| 2022-06-16 |
0.0788 USDT |
347,330.1700 |
0.0738 USDT |
0.0671 USDT |
0.0722 USDT |
0.0675 USDT |
| 2022-06-15 |
0.0724 USDT |
517,052.5500 |
0.0786 USDT |
0.0776 USDT |
0.0819 USDT |
0.0907 USDT |
| 2022-06-14 |
0.0818 USDT |
368,526.0300 |
0.0830 USDT |
0.0750 USDT |
0.0792 USDT |
0.0845 USDT |
| 2022-06-13 |
0.0951 USDT |
278,687.1900 |
0.0888 USDT |
0.0821 USDT |
0.0838 USDT |
0.0826 USDT |
| 2022-06-12 |
0.1419 USDT |
103,638.3300 |
0.1456 USDT |
0.1426 USDT |
0.1436 USDT |
0.1434 USDT |
| 2022-06-11 |
0.1699 USDT |
64,524.9200 |
0.1609 USDT |
0.1558 USDT |
0.1611 USDT |
0.1591 USDT |
| 2022-06-10 |
0.1953 USDT |
47,795.6900 |
0.1852 USDT |
0.1833 USDT |
0.1892 USDT |
0.1914 USDT |
| 2022-06-09 |
0.1969 USDT |
33,025.4300 |
0.1938 USDT |
0.1909 USDT |
0.1969 USDT |
0.1969 USDT |
| 2022-06-08 |
0.1977 USDT |
52,576.5700 |
0.1993 USDT |
0.1901 USDT |
0.1966 USDT |
0.1967 USDT |
| 2022-06-07 |
0.1885 USDT |
98,915.7100 |
0.2024 USDT |
0.1865 USDT |
0.2027 USDT |
0.1998 USDT |
| 2022-06-06 |
0.2231 USDT |
149,960.4400 |
0.2241 USDT |
0.1945 USDT |
0.2169 USDT |
0.2129 USDT |
| 2022-06-05 |
0.2189 USDT |
37,379.6300 |
0.2169 USDT |
0.2147 USDT |
0.2226 USDT |
0.2228 USDT |
| 2022-06-04 |
0.2195 USDT |
18,407.2600 |
0.2239 USDT |
0.2205 USDT |
0.2235 USDT |
0.2231 USDT |
| 2022-06-03 |
0.2247 USDT |
33,645.2700 |
0.2152 USDT |
0.2121 USDT |
0.2162 USDT |
0.2150 USDT |
| 2022-06-02 |
0.2291 USDT |
38,137.8400 |
0.2325 USDT |
0.2296 USDT |
0.2356 USDT |
0.2412 USDT |
| 2022-06-01 |
0.2502 USDT |
59,704.0500 |
0.2308 USDT |
0.2180 USDT |
0.2245 USDT |
0.2252 USDT |
| 2022-05-31 |
0.2723 USDT |
25,017.9300 |
0.2711 USDT |
0.2679 USDT |
0.2726 USDT |
0.2742 USDT |
| 2022-05-30 |
0.2620 USDT |
70,424.9400 |
0.2603 USDT |
0.2537 USDT |
0.2603 USDT |
0.2758 USDT |
| 2022-05-29 |
0.2336 USDT |
35,856.3700 |
0.2310 USDT |
0.2304 USDT |
0.2340 USDT |
0.2399 USDT |
| 2022-05-28 |
0.2338 USDT |
31,510.9600 |
0.2449 USDT |
0.2416 USDT |
0.2465 USDT |
0.2456 USDT |
| 2022-05-27 |
0.2291 USDT |
62,580.4300 |
0.2304 USDT |
0.2269 USDT |
0.2349 USDT |
0.2296 USDT |
| 2022-05-26 |
0.2616 USDT |
66,060.5100 |
0.2703 USDT |
0.2473 USDT |
0.2573 USDT |
0.2571 USDT |
| 2022-05-25 |
0.3062 USDT |
41,454.6800 |
0.2971 USDT |
0.2927 USDT |
0.3012 USDT |
0.3033 USDT |
| 2022-05-24 |
0.2853 USDT |
57,287.1100 |
0.2879 USDT |
0.2791 USDT |
0.2887 USDT |
0.2987 USDT |
| 2022-05-23 |
0.3025 USDT |
66,032.3300 |
0.3092 USDT |
0.2774 USDT |
0.2930 USDT |
0.2816 USDT |
| 2022-05-22 |
0.2752 USDT |
24,990.5800 |
0.2745 USDT |
0.2720 USDT |
0.2758 USDT |
0.2780 USDT |
| 2022-05-21 |
0.2488 USDT |
30,635.2500 |
0.2602 USDT |
0.2602 USDT |
0.2671 USDT |
0.2670 USDT |
| 2022-05-20 |
0.2469 USDT |
39,767.8900 |
0.2386 USDT |
0.2361 USDT |
0.2423 USDT |
0.2441 USDT |
| 2022-05-19 |
0.2290 USDT |
42,961.0800 |
0.2478 USDT |
0.2424 USDT |
0.2475 USDT |
0.2486 USDT |
| 2022-05-18 |
0.2298 USDT |
90,234.4100 |
0.2211 USDT |
0.2140 USDT |
0.2224 USDT |
0.2201 USDT |
| 2022-05-17 |
0.2420 USDT |
74,294.6200 |
0.2382 USDT |
0.2259 USDT |
0.2422 USDT |
0.2470 USDT |
| 2022-05-16 |
0.2315 USDT |
73,512.4900 |
0.2347 USDT |
0.2221 USDT |
0.2339 USDT |
0.2316 USDT |
| 2022-05-15 |
0.2294 USDT |
53,715.1700 |
0.2444 USDT |
0.2383 USDT |
0.2453 USDT |
0.2610 USDT |
| 2022-05-14 |
0.2062 USDT |
79,987.2700 |
0.2073 USDT |
0.2063 USDT |
0.2137 USDT |
0.2218 USDT |
| 2022-05-13 |
0.2327 USDT |
96,844.2600 |
0.2288 USDT |
0.2231 USDT |
0.2301 USDT |
0.2296 USDT |
| 2022-05-12 |
0.1468 USDT |
207,005.6900 |
0.1706 USDT |
0.1619 USDT |
0.1712 USDT |
0.1741 USDT |
| 2022-05-11 |
0.2367 USDT |
328,254.0500 |
0.2018 USDT |
0.1676 USDT |
0.1916 USDT |
0.1874 USDT |
| 2022-05-10 |
0.3062 USDT |
78,427.8200 |
0.3423 USDT |
0.2863 USDT |
0.3014 USDT |
0.2959 USDT |
| 2022-05-09 |
0.3364 USDT |
148,775.4500 |
0.2878 USDT |
0.2716 USDT |
0.2939 USDT |
0.2994 USDT |
| 2022-05-08 |
0.4615 USDT |
13,663.0900 |
0.4674 USDT |
0.4533 USDT |
0.4584 USDT |
0.4545 USDT |
| 2022-05-07 |
0.5420 USDT |
7,429.7400 |
0.5403 USDT |
0.5335 USDT |
0.5381 USDT |
0.5372 USDT |
| 2022-05-06 |
0.5454 USDT |
14,313.1800 |
0.5660 USDT |
0.5467 USDT |
0.5613 USDT |
0.5567 USDT |
| 2022-05-05 |
0.6059 USDT |
16,909.6100 |
0.5404 USDT |
0.5266 USDT |
0.5453 USDT |
0.5482 USDT |
| 2022-05-04 |
0.6109 USDT |
24,361.7000 |
0.6205 USDT |
0.6094 USDT |
0.6228 USDT |
0.6652 USDT |
| 2022-05-03 |
0.5920 USDT |
13,921.3600 |
0.5820 USDT |
0.5600 USDT |
0.5731 USDT |
0.5737 USDT |
| 2022-05-02 |
0.5992 USDT |
15,584.2200 |
0.5815 USDT |
0.5722 USDT |
0.5847 USDT |
0.6029 USDT |
| 2022-05-01 |
0.5785 USDT |
12,969.4000 |
0.6037 USDT |
0.5756 USDT |
0.5889 USDT |
0.5845 USDT |
| 2022-04-30 |
0.6278 USDT |
10,181.1500 |
0.6109 USDT |
0.5906 USDT |
0.6037 USDT |
0.5973 USDT |