Identifier on DigiFinex: bnb3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
0.0122 USDT |
601,935.6700 |
0.0126 USDT |
0.0124 USDT |
0.0127 USDT |
0.0126 USDT |
| 2023-11-27 |
0.0120 USDT |
1,014,855.1000 |
0.0120 USDT |
0.0115 USDT |
0.0117 USDT |
0.0118 USDT |
| 2023-11-26 |
0.0128 USDT |
586,740.4300 |
0.0126 USDT |
0.0125 USDT |
0.0127 USDT |
0.0128 USDT |
| 2023-11-25 |
0.0132 USDT |
217,829.4600 |
0.0131 USDT |
0.0130 USDT |
0.0131 USDT |
0.0131 USDT |
| 2023-11-24 |
0.0133 USDT |
882,502.4100 |
0.0132 USDT |
0.0128 USDT |
0.0130 USDT |
0.0130 USDT |
| 2023-11-23 |
0.0133 USDT |
494,617.4400 |
0.0129 USDT |
0.0128 USDT |
0.0131 USDT |
0.0132 USDT |
| 2023-11-22 |
0.0130 USDT |
1,280,573.8000 |
0.0127 USDT |
0.0127 USDT |
0.0130 USDT |
0.0138 USDT |
| 2023-11-21 |
0.0171 USDT |
9,149,616.7000 |
0.0196 USDT |
0.0139 USDT |
0.0152 USDT |
0.0151 USDT |
| 2023-11-20 |
0.0180 USDT |
2,222,822.9500 |
0.0192 USDT |
0.0169 USDT |
0.0179 USDT |
0.0176 USDT |
| 2023-11-19 |
0.0158 USDT |
268,460.4100 |
0.0159 USDT |
0.0158 USDT |
0.0161 USDT |
0.0159 USDT |
| 2023-11-18 |
0.0156 USDT |
257,119.9600 |
0.0158 USDT |
0.0157 USDT |
0.0159 USDT |
0.0159 USDT |
| 2023-11-17 |
0.0157 USDT |
445,317.5500 |
0.0159 USDT |
0.0156 USDT |
0.0157 USDT |
0.0159 USDT |
| 2023-11-16 |
0.0171 USDT |
1,084,955.9900 |
0.0170 USDT |
0.0151 USDT |
0.0160 USDT |
0.0157 USDT |
| 2023-11-15 |
0.0169 USDT |
815,143.4300 |
0.0177 USDT |
0.0173 USDT |
0.0176 USDT |
0.0174 USDT |
| 2023-11-14 |
0.0157 USDT |
1,519,525.2100 |
0.0162 USDT |
0.0141 USDT |
0.0154 USDT |
0.0154 USDT |
| 2023-11-13 |
0.0165 USDT |
745,869.8800 |
0.0164 USDT |
0.0160 USDT |
0.0163 USDT |
0.0162 USDT |
| 2023-11-12 |
0.0171 USDT |
427,331.2200 |
0.0169 USDT |
0.0167 USDT |
0.0170 USDT |
0.0169 USDT |
| 2023-11-11 |
0.0174 USDT |
621,924.7200 |
0.0179 USDT |
0.0177 USDT |
0.0180 USDT |
0.0177 USDT |
| 2023-11-10 |
0.0177 USDT |
421,374.1700 |
0.0173 USDT |
0.0172 USDT |
0.0176 USDT |
0.0177 USDT |
| 2023-11-09 |
0.0169 USDT |
2,556,743.7300 |
0.0178 USDT |
0.0153 USDT |
0.0163 USDT |
0.0170 USDT |
| 2023-11-08 |
0.0167 USDT |
677,602.2900 |
0.0169 USDT |
0.0164 USDT |
0.0168 USDT |
0.0166 USDT |
| 2023-11-07 |
0.0183 USDT |
1,188,515.5700 |
0.0170 USDT |
0.0159 USDT |
0.0164 USDT |
0.0171 USDT |
| 2023-11-06 |
0.0203 USDT |
462,012.9400 |
0.0202 USDT |
0.0199 USDT |
0.0202 USDT |
0.0211 USDT |
| 2023-11-05 |
0.0209 USDT |
514,414.5800 |
0.0201 USDT |
0.0197 USDT |
0.0203 USDT |
0.0202 USDT |
| 2023-11-04 |
0.0200 USDT |
215,987.4800 |
0.0203 USDT |
0.0203 USDT |
0.0206 USDT |
0.0207 USDT |
| 2023-11-03 |
0.0188 USDT |
291,814.9400 |
0.0188 USDT |
0.0184 USDT |
0.0188 USDT |
0.0190 USDT |
| 2023-11-02 |
0.0192 USDT |
452,488.8100 |
0.0191 USDT |
0.0188 USDT |
0.0194 USDT |
0.0194 USDT |
| 2023-11-01 |
0.0180 USDT |
754,747.8800 |
0.0176 USDT |
0.0176 USDT |
0.0178 USDT |
0.0184 USDT |
| 2023-10-31 |
0.0182 USDT |
194,528.7000 |
0.0181 USDT |
0.0180 USDT |
0.0182 USDT |
0.0181 USDT |
| 2023-10-30 |
0.0185 USDT |
216,603.7900 |
0.0184 USDT |
0.0183 USDT |
0.0185 USDT |
0.0187 USDT |
| 2023-10-29 |
0.0181 USDT |
234,798.0700 |
0.0183 USDT |
0.0181 USDT |
0.0183 USDT |
0.0184 USDT |
| 2023-10-28 |
0.0182 USDT |
137,415.1600 |
0.0183 USDT |
0.0180 USDT |
0.0181 USDT |
0.0183 USDT |
| 2023-10-27 |
0.0180 USDT |
188,263.5300 |
0.0178 USDT |
0.0176 USDT |
0.0178 USDT |
0.0178 USDT |
| 2023-10-26 |
0.0177 USDT |
245,324.9000 |
0.0172 USDT |
0.0172 USDT |
0.0173 USDT |
0.0177 USDT |
| 2023-10-25 |
0.0182 USDT |
518,725.2400 |
0.0178 USDT |
0.0174 USDT |
0.0176 USDT |
0.0176 USDT |
| 2023-10-24 |
0.0182 USDT |
846,585.6300 |
0.0190 USDT |
0.0189 USDT |
0.0199 USDT |
0.0206 USDT |
| 2023-10-23 |
0.0175 USDT |
1,073,147.3100 |
0.0175 USDT |
0.0173 USDT |
0.0177 USDT |
0.0187 USDT |
| 2023-10-22 |
0.0158 USDT |
188,427.5100 |
0.0157 USDT |
0.0156 USDT |
0.0158 USDT |
0.0160 USDT |
| 2023-10-21 |
0.0155 USDT |
226,708.1600 |
0.0160 USDT |
0.0157 USDT |
0.0158 USDT |
0.0157 USDT |
| 2023-10-20 |
0.0155 USDT |
205,320.8100 |
0.0154 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-10-19 |
0.0151 USDT |
303,962.7200 |
0.0148 USDT |
0.0144 USDT |
0.0146 USDT |
0.0146 USDT |
| 2023-10-18 |
0.0152 USDT |
205,661.9600 |
0.0151 USDT |
0.0148 USDT |
0.0149 USDT |
0.0149 USDT |
| 2023-10-17 |
0.0153 USDT |
267,383.8600 |
0.0153 USDT |
0.0149 USDT |
0.0151 USDT |
0.0151 USDT |
| 2023-10-16 |
0.0155 USDT |
415,211.7800 |
0.0156 USDT |
0.0153 USDT |
0.0155 USDT |
0.0158 USDT |
| 2023-10-15 |
0.0145 USDT |
234,210.1800 |
0.0148 USDT |
0.0147 USDT |
0.0148 USDT |
0.0148 USDT |
| 2023-10-14 |
0.0141 USDT |
123,884.7300 |
0.0142 USDT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
| 2023-10-13 |
0.0140 USDT |
509,303.6300 |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0140 USDT |
| 2023-10-12 |
0.0139 USDT |
317,720.6200 |
0.0138 USDT |
0.0137 USDT |
0.0139 USDT |
0.0138 USDT |
| 2023-10-11 |
0.0141 USDT |
438,878.5300 |
0.0139 USDT |
0.0137 USDT |
0.0140 USDT |
0.0141 USDT |
| 2023-10-10 |
0.0142 USDT |
639,719.1700 |
0.0142 USDT |
0.0142 USDT |
0.0146 USDT |
0.0149 USDT |