Identifier on DigiFinex: bnb3l_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-12 |
0.0165 USDT |
3,615,651.6800 |
0.0159 USDT |
0.0151 USDT |
0.0169 USDT |
0.0172 USDT |
2024-03-11 |
0.0154 USDT |
683,334.3300 |
0.0150 USDT |
0.0149 USDT |
0.0153 USDT |
0.0155 USDT |
2024-03-10 |
0.0154 USDT |
1,354,356.4600 |
0.0164 USDT |
0.0151 USDT |
0.0160 USDT |
0.0160 USDT |
2024-03-09 |
0.0126 USDT |
783,912.7600 |
0.0124 USDT |
0.0122 USDT |
0.0124 USDT |
0.0127 USDT |
2024-03-08 |
0.0118 USDT |
5,001,707.4700 |
0.0123 USDT |
0.0110 USDT |
0.0121 USDT |
0.0125 USDT |
2024-03-07 |
0.0096 USDT |
2,306,165.4900 |
0.0101 USDT |
0.0100 USDT |
0.0107 USDT |
0.0117 USDT |
2024-03-06 |
0.0087 USDT |
2,632,039.4800 |
0.0086 USDT |
0.0079 USDT |
0.0083 USDT |
0.0086 USDT |
2024-03-05 |
0.0106 USDT |
12,646,506.6200 |
0.0123 USDT |
0.0071 USDT |
0.0090 USDT |
0.0092 USDT |
2024-03-04 |
0.0165 USDT |
872,104.7600 |
0.0166 USDT |
0.0157 USDT |
0.0164 USDT |
0.0163 USDT |
2024-03-03 |
0.0158 USDT |
392,795.0500 |
0.0161 USDT |
0.0160 USDT |
0.0162 USDT |
0.0163 USDT |
2024-03-02 |
0.0156 USDT |
692,842.3800 |
0.0159 USDT |
0.0153 USDT |
0.0156 USDT |
0.0156 USDT |
2024-03-01 |
0.0149 USDT |
572,170.2400 |
0.0152 USDT |
0.0149 USDT |
0.0151 USDT |
0.0154 USDT |
2024-02-29 |
0.0169 USDT |
1,547,431.5200 |
0.0152 USDT |
0.0137 USDT |
0.0146 USDT |
0.0146 USDT |
2024-02-28 |
0.0206 USDT |
1,394,167.9900 |
0.0210 USDT |
0.0192 USDT |
0.0204 USDT |
0.0214 USDT |
2024-02-27 |
0.0215 USDT |
268,148.6500 |
0.0199 USDT |
0.0198 USDT |
0.0202 USDT |
0.0202 USDT |
2024-02-26 |
0.0222 USDT |
510,939.7100 |
0.0226 USDT |
0.0221 USDT |
0.0227 USDT |
0.0227 USDT |
2024-02-25 |
0.0232 USDT |
476,691.7200 |
0.0219 USDT |
0.0216 USDT |
0.0220 USDT |
0.0225 USDT |
2024-02-24 |
0.0244 USDT |
171,332.7000 |
0.0247 USDT |
0.0247 USDT |
0.0252 USDT |
0.0252 USDT |
2024-02-23 |
0.0243 USDT |
478,139.5700 |
0.0231 USDT |
0.0226 USDT |
0.0236 USDT |
0.0239 USDT |
2024-02-22 |
0.0249 USDT |
499,941.0300 |
0.0252 USDT |
0.0249 USDT |
0.0253 USDT |
0.0251 USDT |
2024-02-21 |
0.0219 USDT |
779,583.4200 |
0.0226 USDT |
0.0220 USDT |
0.0226 USDT |
0.0234 USDT |
2024-02-20 |
0.0203 USDT |
328,329.0300 |
0.0195 USDT |
0.0193 USDT |
0.0197 USDT |
0.0203 USDT |
2024-02-19 |
0.0201 USDT |
221,696.0800 |
0.0201 USDT |
0.0199 USDT |
0.0201 USDT |
0.0202 USDT |
2024-02-18 |
0.0201 USDT |
332,807.9100 |
0.0198 USDT |
0.0195 USDT |
0.0198 USDT |
0.0198 USDT |
2024-02-17 |
0.0206 USDT |
419,242.2900 |
0.0201 USDT |
0.0199 USDT |
0.0201 USDT |
0.0201 USDT |
2024-02-16 |
0.0211 USDT |
561,499.0100 |
0.0211 USDT |
0.0203 USDT |
0.0208 USDT |
0.0210 USDT |
2024-02-15 |
0.0196 USDT |
831,799.0400 |
0.0216 USDT |
0.0199 USDT |
0.0203 USDT |
0.0203 USDT |
2024-02-14 |
0.0166 USDT |
346,564.1100 |
0.0170 USDT |
0.0167 USDT |
0.0170 USDT |
0.0172 USDT |
2024-02-13 |
0.0157 USDT |
256,154.8200 |
0.0155 USDT |
0.0154 USDT |
0.0156 USDT |
0.0158 USDT |
2024-02-12 |
0.0154 USDT |
880,236.1300 |
0.0154 USDT |
0.0154 USDT |
0.0158 USDT |
0.0163 USDT |
2024-02-11 |
0.0155 USDT |
219,217.8300 |
0.0154 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
2024-02-10 |
0.0155 USDT |
220,426.3900 |
0.0153 USDT |
0.0153 USDT |
0.0154 USDT |
0.0156 USDT |
2024-02-09 |
0.0154 USDT |
642,499.0700 |
0.0158 USDT |
0.0153 USDT |
0.0156 USDT |
0.0156 USDT |
2024-02-08 |
0.0143 USDT |
580,163.5600 |
0.0148 USDT |
0.0144 USDT |
0.0148 USDT |
0.0147 USDT |
2024-02-07 |
0.0131 USDT |
520,256.2900 |
0.0132 USDT |
0.0132 USDT |
0.0135 USDT |
0.0137 USDT |
2024-02-06 |
0.0129 USDT |
272,431.5200 |
0.0129 USDT |
0.0128 USDT |
0.0130 USDT |
0.0130 USDT |
2024-02-05 |
0.0131 USDT |
389,078.3400 |
0.0130 USDT |
0.0126 USDT |
0.0127 USDT |
0.0128 USDT |
2024-02-04 |
0.0129 USDT |
921,469.7000 |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
0.0134 USDT |
2024-02-03 |
0.0128 USDT |
303,242.7800 |
0.0127 USDT |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
2024-02-02 |
0.0128 USDT |
260,951.7200 |
0.0128 USDT |
0.0126 USDT |
0.0127 USDT |
0.0128 USDT |
2024-02-01 |
0.0125 USDT |
412,536.7600 |
0.0126 USDT |
0.0125 USDT |
0.0127 USDT |
0.0127 USDT |
2024-01-31 |
0.0133 USDT |
768,589.8900 |
0.0130 USDT |
0.0126 USDT |
0.0131 USDT |
0.0132 USDT |
2024-01-30 |
0.0140 USDT |
392,313.2100 |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0139 USDT |
2024-01-29 |
0.0136 USDT |
486,931.8400 |
0.0135 USDT |
0.0134 USDT |
0.0138 USDT |
0.0140 USDT |
2024-01-28 |
0.0135 USDT |
514,509.4800 |
0.0133 USDT |
0.0131 USDT |
0.0133 USDT |
0.0133 USDT |
2024-01-27 |
0.0132 USDT |
303,100.4700 |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0134 USDT |
2024-01-26 |
0.0125 USDT |
366,810.0100 |
0.0129 USDT |
0.0128 USDT |
0.0130 USDT |
0.0130 USDT |
2024-01-25 |
0.0117 USDT |
1,354,904.1400 |
0.0118 USDT |
0.0113 USDT |
0.0116 USDT |
0.0116 USDT |
2024-01-24 |
0.0121 USDT |
922,029.7100 |
0.0118 USDT |
0.0115 USDT |
0.0118 USDT |
0.0118 USDT |
2024-01-23 |
0.0126 USDT |
1,070,098.9200 |
0.0123 USDT |
0.0118 USDT |
0.0122 USDT |
0.0121 USDT |