Identifier on DigiFinex: bnb3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.7987 USDT |
5,175.5000 |
0.7823 USDT |
0.7803 USDT |
0.7881 USDT |
0.7989 USDT |
| 2022-03-01 |
0.7744 USDT |
12,439.3000 |
0.7909 USDT |
0.7644 USDT |
0.7942 USDT |
0.7754 USDT |
| 2022-02-28 |
0.6069 USDT |
18,767.8200 |
0.6822 USDT |
0.6731 USDT |
0.6822 USDT |
0.7276 USDT |
| 2022-02-27 |
0.5972 USDT |
37,031.9300 |
0.5991 USDT |
0.5424 USDT |
0.5632 USDT |
0.5627 USDT |
| 2022-02-26 |
0.6325 USDT |
7,487.2100 |
0.6230 USDT |
0.6161 USDT |
0.6319 USDT |
0.6171 USDT |
| 2022-02-25 |
0.5767 USDT |
16,484.0400 |
0.5798 USDT |
0.5735 USDT |
0.5909 USDT |
0.5989 USDT |
| 2022-02-24 |
0.4945 USDT |
27,406.1200 |
0.5792 USDT |
0.5293 USDT |
0.5654 USDT |
0.5644 USDT |
| 2022-02-23 |
0.6464 USDT |
17,673.5300 |
0.6194 USDT |
0.5962 USDT |
0.6221 USDT |
0.6007 USDT |
| 2022-02-22 |
0.5795 USDT |
23,024.2500 |
0.6291 USDT |
0.6004 USDT |
0.6309 USDT |
0.6284 USDT |
| 2022-02-21 |
0.6561 USDT |
40,408.6500 |
0.6212 USDT |
0.5740 USDT |
0.6001 USDT |
0.5895 USDT |
| 2022-02-20 |
0.6978 USDT |
8,683.3900 |
0.6863 USDT |
0.6660 USDT |
0.6845 USDT |
0.6722 USDT |
| 2022-02-19 |
0.7925 USDT |
7,083.0000 |
0.7960 USDT |
0.7682 USDT |
0.7817 USDT |
0.7772 USDT |
| 2022-02-18 |
0.8022 USDT |
10,390.6600 |
0.7869 USDT |
0.7705 USDT |
0.7872 USDT |
0.7747 USDT |
| 2022-02-17 |
0.9104 USDT |
17,004.8300 |
0.8712 USDT |
0.8180 USDT |
0.8324 USDT |
0.8285 USDT |
| 2022-02-16 |
0.9851 USDT |
7,582.2300 |
0.9724 USDT |
0.9482 USDT |
0.9932 USDT |
0.9732 USDT |
| 2022-02-15 |
0.9552 USDT |
2,960.9100 |
0.9884 USDT |
0.9683 USDT |
0.9781 USDT |
0.9741 USDT |
| 2022-02-14 |
0.7893 USDT |
9,971.8200 |
0.8003 USDT |
0.7798 USDT |
0.8038 USDT |
0.8123 USDT |
| 2022-02-13 |
0.8180 USDT |
6,549.6400 |
0.7842 USDT |
0.7782 USDT |
0.8076 USDT |
0.8054 USDT |
| 2022-02-12 |
0.8113 USDT |
10,599.6500 |
0.8404 USDT |
0.7952 USDT |
0.8285 USDT |
0.8241 USDT |
| 2022-02-11 |
0.8795 USDT |
24,929.9800 |
0.8553 USDT |
0.7825 USDT |
0.8060 USDT |
0.7938 USDT |
| 2022-02-10 |
0.9568 USDT |
15,089.4000 |
0.9876 USDT |
0.9090 USDT |
0.9338 USDT |
0.9338 USDT |
| 2022-02-09 |
0.9236 USDT |
5,944.9200 |
0.9732 USDT |
0.9694 USDT |
0.9806 USDT |
0.9761 USDT |
| 2022-02-08 |
0.9744 USDT |
12,621.6900 |
0.8688 USDT |
0.8648 USDT |
0.8928 USDT |
0.8822 USDT |
| 2022-02-07 |
1.0126 USDT |
5,503.1400 |
1.0646 USDT |
1.0390 USDT |
1.0631 USDT |
1.0439 USDT |
| 2022-02-06 |
0.9188 USDT |
7,240.2600 |
0.8981 USDT |
0.8928 USDT |
0.9072 USDT |
0.9363 USDT |
| 2022-02-05 |
0.9278 USDT |
7,769.6900 |
0.9047 USDT |
0.8916 USDT |
0.9145 USDT |
0.9186 USDT |
| 2022-02-04 |
0.7188 USDT |
10,986.9200 |
0.7886 USDT |
0.7796 USDT |
0.8048 USDT |
0.8016 USDT |
| 2022-02-03 |
0.6365 USDT |
14,536.4700 |
0.6237 USDT |
0.6237 USDT |
0.6587 USDT |
0.6550 USDT |
| 2022-02-02 |
0.7034 USDT |
19,210.2700 |
0.6892 USDT |
0.6415 USDT |
0.6962 USDT |
0.6502 USDT |
| 2022-02-01 |
0.7337 USDT |
8,791.8300 |
0.7335 USDT |
0.7335 USDT |
0.7501 USDT |
0.7500 USDT |
| 2022-01-31 |
0.6921 USDT |
10,658.5500 |
0.7435 USDT |
0.6866 USDT |
0.7052 USDT |
0.6955 USDT |
| 2022-01-30 |
0.7277 USDT |
13,165.4900 |
0.6947 USDT |
0.6812 USDT |
0.6973 USDT |
0.7068 USDT |
| 2022-01-29 |
0.7647 USDT |
13,796.3100 |
0.7595 USDT |
0.7550 USDT |
0.7846 USDT |
0.7798 USDT |
| 2022-01-28 |
0.7623 USDT |
16,728.5600 |
0.7783 USDT |
0.7384 USDT |
0.7580 USDT |
0.7534 USDT |
| 2022-01-27 |
0.6719 USDT |
27,435.0700 |
0.6596 USDT |
0.6224 USDT |
0.6727 USDT |
0.7350 USDT |
| 2022-01-26 |
0.7686 USDT |
46,494.5700 |
0.7846 USDT |
0.6573 USDT |
0.6934 USDT |
0.6918 USDT |
| 2022-01-25 |
0.6924 USDT |
14,172.9400 |
0.7471 USDT |
0.7227 USDT |
0.7490 USDT |
0.7676 USDT |
| 2022-01-24 |
0.6213 USDT |
32,728.9400 |
0.6595 USDT |
0.6382 USDT |
0.6663 USDT |
0.6906 USDT |
| 2022-01-23 |
0.7168 USDT |
36,293.3400 |
0.6943 USDT |
0.6664 USDT |
0.6954 USDT |
0.6914 USDT |
| 2022-01-22 |
0.6661 USDT |
58,470.5600 |
0.5970 USDT |
0.5894 USDT |
0.6428 USDT |
0.6428 USDT |
| 2022-01-21 |
1.0044 USDT |
90,934.4400 |
1.0393 USDT |
0.7511 USDT |
0.8215 USDT |
0.8081 USDT |
| 2022-01-20 |
1.4617 USDT |
12,129.3400 |
1.4603 USDT |
1.2777 USDT |
1.3435 USDT |
1.3138 USDT |
| 2022-01-19 |
1.4674 USDT |
4,182.2200 |
1.5211 USDT |
1.4636 USDT |
1.4880 USDT |
1.4759 USDT |
| 2022-01-18 |
1.4846 USDT |
6,217.2600 |
1.4501 USDT |
1.4393 USDT |
1.5162 USDT |
1.5236 USDT |
| 2022-01-17 |
1.6209 USDT |
4,525.1100 |
1.5930 USDT |
1.4967 USDT |
1.5524 USDT |
1.5479 USDT |
| 2022-01-16 |
1.7955 USDT |
1,638.9600 |
1.8107 USDT |
1.8055 USDT |
1.8249 USDT |
1.8223 USDT |
| 2022-01-15 |
1.7618 USDT |
3,338.1000 |
1.8202 USDT |
1.7763 USDT |
1.7852 USDT |
1.7848 USDT |
| 2022-01-14 |
1.6296 USDT |
3,943.1500 |
1.6941 USDT |
1.6906 USDT |
1.7148 USDT |
1.7365 USDT |
| 2022-01-13 |
1.6190 USDT |
3,226.5200 |
1.6180 USDT |
1.5907 USDT |
1.6123 USDT |
1.6059 USDT |
| 2022-01-12 |
1.4873 USDT |
3,381.1400 |
1.6805 USDT |
1.6737 USDT |
1.7147 USDT |
1.7084 USDT |