Identifier on DigiFinex: bnb3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
0.7619 USDT |
18,826.9900 |
0.7551 USDT |
0.6756 USDT |
0.7078 USDT |
0.6968 USDT |
| 2022-04-20 |
0.7902 USDT |
7,280.7100 |
0.7524 USDT |
0.7524 USDT |
0.7656 USDT |
0.7662 USDT |
| 2022-04-19 |
0.7761 USDT |
4,436.5200 |
0.7759 USDT |
0.7659 USDT |
0.7761 USDT |
0.7882 USDT |
| 2022-04-18 |
0.7023 USDT |
7,229.2100 |
0.7565 USDT |
0.7450 USDT |
0.7565 USDT |
0.7591 USDT |
| 2022-04-17 |
0.7557 USDT |
3,922.4200 |
0.7406 USDT |
0.7381 USDT |
0.7485 USDT |
0.7485 USDT |
| 2022-04-16 |
0.7563 USDT |
4,342.5800 |
0.7537 USDT |
0.7518 USDT |
0.7664 USDT |
0.7663 USDT |
| 2022-04-15 |
0.7628 USDT |
4,139.4000 |
0.7697 USDT |
0.7579 USDT |
0.7610 USDT |
0.7602 USDT |
| 2022-04-14 |
0.7710 USDT |
7,883.2500 |
0.7400 USDT |
0.7376 USDT |
0.7523 USDT |
0.7523 USDT |
| 2022-04-13 |
0.7651 USDT |
7,842.3300 |
0.7698 USDT |
0.7662 USDT |
0.7913 USDT |
0.7890 USDT |
| 2022-04-12 |
0.7071 USDT |
15,368.1600 |
0.7352 USDT |
0.7129 USDT |
0.7300 USDT |
0.7465 USDT |
| 2022-04-11 |
0.7086 USDT |
23,124.6600 |
0.6737 USDT |
0.6364 USDT |
0.6663 USDT |
0.6466 USDT |
| 2022-04-10 |
0.8163 USDT |
11,170.1300 |
0.8390 USDT |
0.7808 USDT |
0.7981 USDT |
0.7891 USDT |
| 2022-04-09 |
0.8111 USDT |
5,840.6500 |
0.8043 USDT |
0.7948 USDT |
0.8085 USDT |
0.8109 USDT |
| 2022-04-08 |
0.8562 USDT |
12,229.1100 |
0.8423 USDT |
0.8040 USDT |
0.8292 USDT |
0.8135 USDT |
| 2022-04-07 |
0.8479 USDT |
5,530.2100 |
0.8822 USDT |
0.8775 USDT |
0.8935 USDT |
0.8963 USDT |
| 2022-04-06 |
0.8732 USDT |
12,142.7800 |
0.8375 USDT |
0.8212 USDT |
0.8402 USDT |
0.8292 USDT |
| 2022-04-05 |
1.0025 USDT |
10,422.6200 |
0.9928 USDT |
0.9622 USDT |
0.9874 USDT |
0.9846 USDT |
| 2022-04-04 |
0.9515 USDT |
8,412.0500 |
0.9188 USDT |
0.9185 USDT |
0.9474 USDT |
0.9780 USDT |
| 2022-04-03 |
0.9533 USDT |
7,828.7400 |
0.9748 USDT |
0.9743 USDT |
0.9919 USDT |
0.9882 USDT |
| 2022-04-02 |
0.9736 USDT |
11,840.1300 |
0.9645 USDT |
0.9216 USDT |
0.9470 USDT |
0.9448 USDT |
| 2022-04-01 |
0.8777 USDT |
7,193.3100 |
0.9727 USDT |
0.9496 USDT |
0.9708 USDT |
0.9704 USDT |
| 2022-03-31 |
0.9204 USDT |
7,685.8600 |
0.8578 USDT |
0.8502 USDT |
0.8721 USDT |
0.8749 USDT |
| 2022-03-30 |
0.9310 USDT |
11,056.1300 |
0.9726 USDT |
0.9477 USDT |
0.9597 USDT |
0.9504 USDT |
| 2022-03-29 |
0.9123 USDT |
6,714.1400 |
0.8987 USDT |
0.8954 USDT |
0.9124 USDT |
0.9055 USDT |
| 2022-03-28 |
0.9110 USDT |
10,627.1900 |
0.9354 USDT |
0.8694 USDT |
0.9176 USDT |
0.8802 USDT |
| 2022-03-27 |
0.8216 USDT |
16,495.2500 |
0.8099 USDT |
0.7998 USDT |
0.8450 USDT |
0.8830 USDT |
| 2022-03-26 |
0.7786 USDT |
3,907.3000 |
0.7831 USDT |
0.7825 USDT |
0.7911 USDT |
0.7919 USDT |
| 2022-03-25 |
0.7879 USDT |
8,332.2300 |
0.7611 USDT |
0.7572 USDT |
0.7736 USDT |
0.7763 USDT |
| 2022-03-24 |
0.7726 USDT |
3,359.6600 |
0.7928 USDT |
0.7833 USDT |
0.7925 USDT |
0.7925 USDT |
| 2022-03-23 |
0.7357 USDT |
5,634.2100 |
0.7326 USDT |
0.7322 USDT |
0.7426 USDT |
0.7608 USDT |
| 2022-03-22 |
0.7393 USDT |
6,157.1900 |
0.7459 USDT |
0.7276 USDT |
0.7444 USDT |
0.7495 USDT |
| 2022-03-21 |
0.6809 USDT |
5,396.5600 |
0.6968 USDT |
0.6958 USDT |
0.7048 USDT |
0.6988 USDT |
| 2022-03-20 |
0.6855 USDT |
14,067.0700 |
0.6531 USDT |
0.6487 USDT |
0.6603 USDT |
0.6729 USDT |
| 2022-03-19 |
0.7213 USDT |
10,172.2000 |
0.7220 USDT |
0.6973 USDT |
0.7222 USDT |
0.7181 USDT |
| 2022-03-18 |
0.6720 USDT |
8,308.5000 |
0.7163 USDT |
0.6961 USDT |
0.7021 USDT |
0.7018 USDT |
| 2022-03-17 |
0.6527 USDT |
6,092.5600 |
0.6618 USDT |
0.6539 USDT |
0.6595 USDT |
0.6588 USDT |
| 2022-03-16 |
0.6058 USDT |
11,525.8200 |
0.6364 USDT |
0.6314 USDT |
0.6443 USDT |
0.6442 USDT |
| 2022-03-15 |
0.5679 USDT |
13,423.1000 |
0.5837 USDT |
0.5774 USDT |
0.5888 USDT |
0.5834 USDT |
| 2022-03-14 |
0.5575 USDT |
7,082.0900 |
0.5531 USDT |
0.5496 USDT |
0.5564 USDT |
0.5589 USDT |
| 2022-03-13 |
0.5884 USDT |
6,974.0800 |
0.5915 USDT |
0.5704 USDT |
0.5803 USDT |
0.5802 USDT |
| 2022-03-12 |
0.6027 USDT |
4,245.5400 |
0.6061 USDT |
0.6000 USDT |
0.6073 USDT |
0.6032 USDT |
| 2022-03-11 |
0.5858 USDT |
12,669.3400 |
0.5812 USDT |
0.5702 USDT |
0.5858 USDT |
0.5929 USDT |
| 2022-03-10 |
0.6056 USDT |
9,927.2100 |
0.5707 USDT |
0.5680 USDT |
0.5802 USDT |
0.5749 USDT |
| 2022-03-09 |
0.6997 USDT |
6,601.8900 |
0.7014 USDT |
0.6818 USDT |
0.6924 USDT |
0.6899 USDT |
| 2022-03-08 |
0.6441 USDT |
12,334.6800 |
0.6476 USDT |
0.6271 USDT |
0.6379 USDT |
0.6275 USDT |
| 2022-03-07 |
0.6070 USDT |
40,969.3800 |
0.5623 USDT |
0.5526 USDT |
0.6247 USDT |
0.6530 USDT |
| 2022-03-06 |
0.6340 USDT |
11,805.9100 |
0.6348 USDT |
0.6150 USDT |
0.6294 USDT |
0.6342 USDT |
| 2022-03-05 |
0.6157 USDT |
11,559.1300 |
0.6364 USDT |
0.6341 USDT |
0.6489 USDT |
0.6527 USDT |
| 2022-03-04 |
0.6844 USDT |
26,082.8900 |
0.6716 USDT |
0.5921 USDT |
0.6273 USDT |
0.6016 USDT |
| 2022-03-03 |
0.7694 USDT |
12,268.8100 |
0.7495 USDT |
0.7270 USDT |
0.7431 USDT |
0.7450 USDT |