Identifier on DigiFinex: bnb3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-29 |
0.6536 USDT |
9,420.8000 |
0.6185 USDT |
0.6152 USDT |
0.6270 USDT |
0.6258 USDT |
| 2022-04-28 |
0.6603 USDT |
12,972.7200 |
0.6851 USDT |
0.6768 USDT |
0.6935 USDT |
0.6931 USDT |
| 2022-04-27 |
0.6101 USDT |
9,479.2800 |
0.6037 USDT |
0.5994 USDT |
0.6093 USDT |
0.6138 USDT |
| 2022-04-26 |
0.6377 USDT |
25,777.2400 |
0.6189 USDT |
0.5807 USDT |
0.5989 USDT |
0.5979 USDT |
| 2022-04-25 |
0.6308 USDT |
9,630.0000 |
0.6668 USDT |
0.6610 USDT |
0.6784 USDT |
0.6841 USDT |
| 2022-04-24 |
0.6772 USDT |
4,711.9100 |
0.6805 USDT |
0.6669 USDT |
0.6702 USDT |
0.6690 USDT |
| 2022-04-23 |
0.6909 USDT |
4,841.6500 |
0.7062 USDT |
0.6948 USDT |
0.6987 USDT |
0.6952 USDT |
| 2022-04-22 |
0.7106 USDT |
7,982.0300 |
0.7047 USDT |
0.6995 USDT |
0.7143 USDT |
0.7130 USDT |
| 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 |