Identifier on DigiFinex: bnb3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-15 |
0.0153 USDT |
393,968.8300 |
0.0155 USDT |
0.0150 USDT |
0.0152 USDT |
0.0151 USDT |
| 2024-06-14 |
0.0152 USDT |
1,207,898.6400 |
0.0155 USDT |
0.0143 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-06-13 |
0.0158 USDT |
564,176.8300 |
0.0157 USDT |
0.0151 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-06-12 |
0.0170 USDT |
1,253,328.0300 |
0.0183 USDT |
0.0163 USDT |
0.0176 USDT |
0.0164 USDT |
| 2024-06-11 |
0.0172 USDT |
623,084.5400 |
0.0164 USDT |
0.0160 USDT |
0.0164 USDT |
0.0161 USDT |
| 2024-06-10 |
0.0202 USDT |
1,688,271.0200 |
0.0209 USDT |
0.0176 USDT |
0.0182 USDT |
0.0182 USDT |
| 2024-06-09 |
0.0245 USDT |
253,448.9700 |
0.0244 USDT |
0.0235 USDT |
0.0236 USDT |
0.0236 USDT |
| 2024-06-08 |
0.0255 USDT |
241,535.6300 |
0.0252 USDT |
0.0249 USDT |
0.0251 USDT |
0.0251 USDT |
| 2024-06-07 |
0.0265 USDT |
1,329,011.3200 |
0.0262 USDT |
0.0233 USDT |
0.0258 USDT |
0.0258 USDT |
| 2024-06-06 |
0.0290 USDT |
487,809.0500 |
0.0287 USDT |
0.0280 USDT |
0.0287 USDT |
0.0294 USDT |
| 2024-06-05 |
0.0289 USDT |
497,796.1700 |
0.0295 USDT |
0.0274 USDT |
0.0279 USDT |
0.0282 USDT |
| 2024-06-04 |
0.0227 USDT |
1,102,735.5600 |
0.0229 USDT |
0.0228 USDT |
0.0237 USDT |
0.0252 USDT |
| 2024-06-03 |
0.0207 USDT |
774,752.8700 |
0.0218 USDT |
0.0203 USDT |
0.0206 USDT |
0.0208 USDT |
| 2024-06-02 |
0.0186 USDT |
271,020.3100 |
0.0184 USDT |
0.0181 USDT |
0.0184 USDT |
0.0186 USDT |
| 2024-06-01 |
0.0181 USDT |
152,611.2400 |
0.0182 USDT |
0.0181 USDT |
0.0182 USDT |
0.0182 USDT |
| 2024-05-31 |
0.0180 USDT |
301,213.6400 |
0.0180 USDT |
0.0176 USDT |
0.0179 USDT |
0.0181 USDT |
| 2024-05-30 |
0.0181 USDT |
474,241.9800 |
0.0183 USDT |
0.0178 USDT |
0.0181 USDT |
0.0181 USDT |
| 2024-05-29 |
0.0184 USDT |
421,382.6300 |
0.0184 USDT |
0.0179 USDT |
0.0181 USDT |
0.0181 USDT |
| 2024-05-28 |
0.0186 USDT |
529,577.1600 |
0.0183 USDT |
0.0182 USDT |
0.0186 USDT |
0.0187 USDT |
| 2024-05-27 |
0.0191 USDT |
622,647.9700 |
0.0192 USDT |
0.0187 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-05-26 |
0.0188 USDT |
153,922.3200 |
0.0187 USDT |
0.0185 USDT |
0.0186 USDT |
0.0187 USDT |
| 2024-05-25 |
0.0189 USDT |
103,889.8400 |
0.0188 USDT |
0.0187 USDT |
0.0188 USDT |
0.0188 USDT |
| 2024-05-24 |
0.0184 USDT |
443,152.4100 |
0.0182 USDT |
0.0182 USDT |
0.0184 USDT |
0.0187 USDT |
| 2024-05-23 |
0.0186 USDT |
1,323,099.3200 |
0.0181 USDT |
0.0169 USDT |
0.0181 USDT |
0.0184 USDT |
| 2024-05-22 |
0.0205 USDT |
785,620.5300 |
0.0203 USDT |
0.0197 USDT |
0.0201 USDT |
0.0200 USDT |
| 2024-05-21 |
0.0200 USDT |
1,033,269.1900 |
0.0202 USDT |
0.0196 USDT |
0.0201 USDT |
0.0202 USDT |
| 2024-05-20 |
0.0170 USDT |
861,470.1000 |
0.0169 USDT |
0.0168 USDT |
0.0170 USDT |
0.0183 USDT |
| 2024-05-19 |
0.0169 USDT |
340,490.6800 |
0.0167 USDT |
0.0164 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-05-18 |
0.0169 USDT |
184,698.3300 |
0.0168 USDT |
0.0168 USDT |
0.0169 USDT |
0.0171 USDT |
| 2024-05-17 |
0.0166 USDT |
448,539.2100 |
0.0170 USDT |
0.0168 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-05-16 |
0.0167 USDT |
617,307.9000 |
0.0159 USDT |
0.0157 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-05-15 |
0.0163 USDT |
363,624.5900 |
0.0170 USDT |
0.0170 USDT |
0.0171 USDT |
0.0174 USDT |
| 2024-05-14 |
0.0165 USDT |
820,458.3500 |
0.0156 USDT |
0.0154 USDT |
0.0157 USDT |
0.0158 USDT |
| 2024-05-13 |
0.0180 USDT |
245,327.8900 |
0.0180 USDT |
0.0178 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-05-12 |
0.0180 USDT |
332,041.5600 |
0.0180 USDT |
0.0179 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-05-11 |
0.0175 USDT |
337,048.0900 |
0.0178 USDT |
0.0176 USDT |
0.0178 USDT |
0.0181 USDT |
| 2024-05-10 |
0.0178 USDT |
985,609.8900 |
0.0181 USDT |
0.0170 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-05-09 |
0.0181 USDT |
815,962.1700 |
0.0181 USDT |
0.0178 USDT |
0.0181 USDT |
0.0183 USDT |
| 2024-05-08 |
0.0171 USDT |
988,428.7300 |
0.0174 USDT |
0.0168 USDT |
0.0173 USDT |
0.0169 USDT |
| 2024-05-07 |
0.0178 USDT |
507,365.1900 |
0.0182 USDT |
0.0170 USDT |
0.0173 USDT |
0.0171 USDT |
| 2024-05-06 |
0.0179 USDT |
399,404.6400 |
0.0176 USDT |
0.0174 USDT |
0.0179 USDT |
0.0178 USDT |
| 2024-05-05 |
0.0174 USDT |
459,217.9700 |
0.0176 USDT |
0.0174 USDT |
0.0179 USDT |
0.0180 USDT |
| 2024-05-04 |
0.0175 USDT |
389,975.1000 |
0.0175 USDT |
0.0171 USDT |
0.0174 USDT |
0.0173 USDT |
| 2024-05-03 |
0.0158 USDT |
535,544.6500 |
0.0166 USDT |
0.0163 USDT |
0.0167 USDT |
0.0170 USDT |
| 2024-05-02 |
0.0148 USDT |
1,024,290.6300 |
0.0151 USDT |
0.0148 USDT |
0.0152 USDT |
0.0154 USDT |
| 2024-05-01 |
0.0149 USDT |
2,340,465.0500 |
0.0145 USDT |
0.0138 USDT |
0.0144 USDT |
0.0148 USDT |
| 2024-04-30 |
0.0168 USDT |
2,287,831.5400 |
0.0159 USDT |
0.0149 USDT |
0.0157 USDT |
0.0160 USDT |
| 2024-04-29 |
0.0179 USDT |
524,545.9900 |
0.0174 USDT |
0.0172 USDT |
0.0179 USDT |
0.0178 USDT |
| 2024-04-28 |
0.0188 USDT |
380,649.1700 |
0.0190 USDT |
0.0184 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-04-27 |
0.0178 USDT |
612,430.8500 |
0.0174 USDT |
0.0174 USDT |
0.0176 USDT |
0.0180 USDT |