Identifier on DigiFinex: bnb3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
0.0217 USDT |
225,892.7000 |
0.0224 USDT |
0.0221 USDT |
0.0224 USDT |
0.0224 USDT |
| 2023-06-30 |
0.0199 USDT |
234,909.1500 |
0.0206 USDT |
0.0206 USDT |
0.0209 USDT |
0.0209 USDT |
| 2023-06-29 |
0.0190 USDT |
253,917.4900 |
0.0190 USDT |
0.0188 USDT |
0.0191 USDT |
0.0190 USDT |
| 2023-06-28 |
0.0187 USDT |
1,311,833.6300 |
0.0188 USDT |
0.0167 USDT |
0.0182 USDT |
0.0185 USDT |
| 2023-06-27 |
0.0203 USDT |
189,655.2500 |
0.0207 USDT |
0.0204 USDT |
0.0205 USDT |
0.0204 USDT |
| 2023-06-26 |
0.0201 USDT |
247,864.8400 |
0.0200 USDT |
0.0193 USDT |
0.0197 USDT |
0.0196 USDT |
| 2023-06-25 |
0.0205 USDT |
452,123.8500 |
0.0204 USDT |
0.0201 USDT |
0.0204 USDT |
0.0204 USDT |
| 2023-06-24 |
0.0207 USDT |
477,008.8100 |
0.0195 USDT |
0.0194 USDT |
0.0198 USDT |
0.0200 USDT |
| 2023-06-23 |
0.0222 USDT |
332,647.5600 |
0.0226 USDT |
0.0219 USDT |
0.0223 USDT |
0.0223 USDT |
| 2023-06-22 |
0.0236 USDT |
307,972.0700 |
0.0220 USDT |
0.0218 USDT |
0.0221 USDT |
0.0218 USDT |
| 2023-06-21 |
0.0236 USDT |
917,246.8300 |
0.0234 USDT |
0.0232 USDT |
0.0239 USDT |
0.0235 USDT |
| 2023-06-20 |
0.0218 USDT |
356,527.0600 |
0.0222 USDT |
0.0218 USDT |
0.0222 USDT |
0.0221 USDT |
| 2023-06-19 |
0.0219 USDT |
372,376.8600 |
0.0213 USDT |
0.0211 USDT |
0.0217 USDT |
0.0220 USDT |
| 2023-06-18 |
0.0228 USDT |
385,873.5100 |
0.0230 USDT |
0.0220 USDT |
0.0222 USDT |
0.0224 USDT |
| 2023-06-17 |
0.0224 USDT |
320,840.9700 |
0.0221 USDT |
0.0219 USDT |
0.0225 USDT |
0.0227 USDT |
| 2023-06-16 |
0.0206 USDT |
550,314.5600 |
0.0209 USDT |
0.0208 USDT |
0.0214 USDT |
0.0212 USDT |
| 2023-06-15 |
0.0201 USDT |
473,889.9400 |
0.0205 USDT |
0.0199 USDT |
0.0204 USDT |
0.0202 USDT |
| 2023-06-14 |
0.0225 USDT |
1,610,502.2300 |
0.0235 USDT |
0.0194 USDT |
0.0205 USDT |
0.0205 USDT |
| 2023-06-13 |
0.0206 USDT |
678,587.7700 |
0.0199 USDT |
0.0198 USDT |
0.0205 USDT |
0.0206 USDT |
| 2023-06-12 |
0.0187 USDT |
1,305,040.7600 |
0.0191 USDT |
0.0182 USDT |
0.0188 USDT |
0.0187 USDT |
| 2023-06-11 |
0.0204 USDT |
323,436.8000 |
0.0203 USDT |
0.0202 USDT |
0.0206 USDT |
0.0207 USDT |
| 2023-06-10 |
0.0209 USDT |
433,275.0800 |
0.0204 USDT |
0.0204 USDT |
0.0209 USDT |
0.0209 USDT |
| 2023-06-09 |
0.0275 USDT |
235,107.5600 |
0.0276 USDT |
0.0269 USDT |
0.0276 USDT |
0.0276 USDT |
| 2023-06-08 |
0.0281 USDT |
178,915.7700 |
0.0286 USDT |
0.0278 USDT |
0.0283 USDT |
0.0280 USDT |
| 2023-06-07 |
0.0286 USDT |
453,218.5300 |
0.0274 USDT |
0.0265 USDT |
0.0270 USDT |
0.0268 USDT |
| 2023-06-06 |
0.0339 USDT |
259,668.6700 |
0.0363 USDT |
0.0345 USDT |
0.0353 USDT |
0.0347 USDT |
| 2023-06-05 |
0.0361 USDT |
316,068.2900 |
0.0330 USDT |
0.0315 USDT |
0.0327 USDT |
0.0324 USDT |
| 2023-06-04 |
0.0456 USDT |
36,125.8100 |
0.0453 USDT |
0.0452 USDT |
0.0454 USDT |
0.0455 USDT |
| 2023-06-03 |
0.0456 USDT |
37,052.6200 |
0.0454 USDT |
0.0452 USDT |
0.0456 USDT |
0.0455 USDT |
| 2023-06-02 |
0.0456 USDT |
52,037.2000 |
0.0455 USDT |
0.0454 USDT |
0.0457 USDT |
0.0463 USDT |
| 2023-06-01 |
0.0450 USDT |
58,231.0000 |
0.0451 USDT |
0.0444 USDT |
0.0450 USDT |
0.0452 USDT |
| 2023-05-31 |
0.0460 USDT |
37,126.5700 |
0.0453 USDT |
0.0451 USDT |
0.0455 USDT |
0.0456 USDT |
| 2023-05-30 |
0.0485 USDT |
39,414.9900 |
0.0486 USDT |
0.0480 USDT |
0.0482 USDT |
0.0481 USDT |
| 2023-05-29 |
0.0509 USDT |
43,901.1000 |
0.0485 USDT |
0.0477 USDT |
0.0480 USDT |
0.0478 USDT |
| 2023-05-28 |
0.0488 USDT |
53,258.4100 |
0.0488 USDT |
0.0487 USDT |
0.0491 USDT |
0.0492 USDT |
| 2023-05-27 |
0.0477 USDT |
36,301.5600 |
0.0472 USDT |
0.0471 USDT |
0.0474 USDT |
0.0479 USDT |
| 2023-05-26 |
0.0475 USDT |
54,573.4500 |
0.0482 USDT |
0.0476 USDT |
0.0482 USDT |
0.0483 USDT |
| 2023-05-25 |
0.0473 USDT |
64,769.6700 |
0.0470 USDT |
0.0469 USDT |
0.0473 USDT |
0.0473 USDT |
| 2023-05-24 |
0.0487 USDT |
66,317.5500 |
0.0477 USDT |
0.0473 USDT |
0.0477 USDT |
0.0476 USDT |
| 2023-05-23 |
0.0513 USDT |
48,815.6400 |
0.0516 USDT |
0.0509 USDT |
0.0513 USDT |
0.0515 USDT |
| 2023-05-22 |
0.0489 USDT |
42,589.7300 |
0.0500 USDT |
0.0496 USDT |
0.0499 USDT |
0.0496 USDT |
| 2023-05-21 |
0.0499 USDT |
45,336.8500 |
0.0495 USDT |
0.0491 USDT |
0.0493 USDT |
0.0491 USDT |
| 2023-05-20 |
0.0495 USDT |
45,732.2000 |
0.0504 USDT |
0.0498 USDT |
0.0499 USDT |
0.0499 USDT |
| 2023-05-19 |
0.0494 USDT |
40,348.3100 |
0.0493 USDT |
0.0487 USDT |
0.0489 USDT |
0.0489 USDT |
| 2023-05-18 |
0.0506 USDT |
122,636.9500 |
0.0503 USDT |
0.0479 USDT |
0.0487 USDT |
0.0490 USDT |
| 2023-05-17 |
0.0502 USDT |
77,242.5100 |
0.0507 USDT |
0.0507 USDT |
0.0516 USDT |
0.0518 USDT |
| 2023-05-16 |
0.0505 USDT |
45,540.1500 |
0.0503 USDT |
0.0497 USDT |
0.0501 USDT |
0.0503 USDT |
| 2023-05-15 |
0.0518 USDT |
62,630.7900 |
0.0525 USDT |
0.0513 USDT |
0.0517 USDT |
0.0516 USDT |
| 2023-05-14 |
0.0507 USDT |
42,598.1900 |
0.0506 USDT |
0.0501 USDT |
0.0505 USDT |
0.0507 USDT |
| 2023-05-13 |
0.0497 USDT |
64,090.0400 |
0.0494 USDT |
0.0493 USDT |
0.0499 USDT |
0.0506 USDT |