Identifier on DigiFinex: bnb3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
0.0673 USDT |
261,713.6700 |
0.0723 USDT |
0.0705 USDT |
0.0736 USDT |
0.0749 USDT |
| 2023-03-15 |
0.0616 USDT |
97,974.1600 |
0.0605 USDT |
0.0595 USDT |
0.0610 USDT |
0.0615 USDT |
| 2023-03-14 |
0.0637 USDT |
214,190.3300 |
0.0640 USDT |
0.0601 USDT |
0.0630 USDT |
0.0629 USDT |
| 2023-03-13 |
0.0574 USDT |
197,278.9400 |
0.0631 USDT |
0.0612 USDT |
0.0621 USDT |
0.0618 USDT |
| 2023-03-12 |
0.0466 USDT |
308,220.8700 |
0.0461 USDT |
0.0459 USDT |
0.0478 USDT |
0.0511 USDT |
| 2023-03-11 |
0.0448 USDT |
124,457.5000 |
0.0436 USDT |
0.0432 USDT |
0.0437 USDT |
0.0441 USDT |
| 2023-03-10 |
0.0433 USDT |
168,738.8200 |
0.0455 USDT |
0.0445 USDT |
0.0455 USDT |
0.0455 USDT |
| 2023-03-09 |
0.0501 USDT |
357,590.5600 |
0.0512 USDT |
0.0438 USDT |
0.0471 USDT |
0.0443 USDT |
| 2023-03-08 |
0.0519 USDT |
107,616.6700 |
0.0522 USDT |
0.0503 USDT |
0.0526 USDT |
0.0507 USDT |
| 2023-03-07 |
0.0508 USDT |
123,720.3400 |
0.0513 USDT |
0.0500 USDT |
0.0511 USDT |
0.0514 USDT |
| 2023-03-06 |
0.0506 USDT |
106,642.6900 |
0.0511 USDT |
0.0505 USDT |
0.0508 USDT |
0.0508 USDT |
| 2023-03-05 |
0.0525 USDT |
86,143.4200 |
0.0523 USDT |
0.0515 USDT |
0.0523 USDT |
0.0519 USDT |
| 2023-03-04 |
0.0519 USDT |
158,678.4600 |
0.0515 USDT |
0.0501 USDT |
0.0511 USDT |
0.0514 USDT |
| 2023-03-03 |
0.0523 USDT |
89,356.7900 |
0.0517 USDT |
0.0509 USDT |
0.0516 USDT |
0.0516 USDT |
| 2023-03-02 |
0.0573 USDT |
60,543.0700 |
0.0583 USDT |
0.0576 USDT |
0.0580 USDT |
0.0579 USDT |
| 2023-03-01 |
0.0597 USDT |
48,983.4100 |
0.0592 USDT |
0.0582 USDT |
0.0589 USDT |
0.0591 USDT |
| 2023-02-28 |
0.0599 USDT |
74,727.0200 |
0.0605 USDT |
0.0587 USDT |
0.0594 USDT |
0.0590 USDT |
| 2023-02-27 |
0.0607 USDT |
63,774.3600 |
0.0588 USDT |
0.0586 USDT |
0.0596 USDT |
0.0604 USDT |
| 2023-02-26 |
0.0600 USDT |
86,762.5600 |
0.0604 USDT |
0.0601 USDT |
0.0609 USDT |
0.0631 USDT |
| 2023-02-25 |
0.0580 USDT |
169,831.6500 |
0.0591 USDT |
0.0554 USDT |
0.0573 USDT |
0.0572 USDT |
| 2023-02-24 |
0.0609 USDT |
118,904.3300 |
0.0592 USDT |
0.0574 USDT |
0.0589 USDT |
0.0589 USDT |
| 2023-02-23 |
0.0640 USDT |
86,517.8200 |
0.0625 USDT |
0.0619 USDT |
0.0628 USDT |
0.0621 USDT |
| 2023-02-22 |
0.0623 USDT |
110,907.7000 |
0.0616 USDT |
0.0613 USDT |
0.0629 USDT |
0.0629 USDT |
| 2023-02-21 |
0.0662 USDT |
113,476.6100 |
0.0665 USDT |
0.0636 USDT |
0.0644 USDT |
0.0643 USDT |
| 2023-02-20 |
0.0674 USDT |
74,790.3600 |
0.0667 USDT |
0.0662 USDT |
0.0672 USDT |
0.0671 USDT |
| 2023-02-19 |
0.0675 USDT |
108,165.1200 |
0.0649 USDT |
0.0645 USDT |
0.0660 USDT |
0.0660 USDT |
| 2023-02-18 |
0.0678 USDT |
96,108.2500 |
0.0682 USDT |
0.0669 USDT |
0.0677 USDT |
0.0680 USDT |
| 2023-02-17 |
0.0646 USDT |
197,130.2300 |
0.0675 USDT |
0.0641 USDT |
0.0670 USDT |
0.0668 USDT |
| 2023-02-16 |
0.0752 USDT |
224,424.3800 |
0.0724 USDT |
0.0644 USDT |
0.0666 USDT |
0.0644 USDT |
| 2023-02-15 |
0.0680 USDT |
162,300.7300 |
0.0677 USDT |
0.0676 USDT |
0.0687 USDT |
0.0767 USDT |
| 2023-02-14 |
0.0631 USDT |
80,843.3400 |
0.0639 USDT |
0.0638 USDT |
0.0649 USDT |
0.0644 USDT |
| 2023-02-13 |
0.0651 USDT |
194,592.4400 |
0.0574 USDT |
0.0574 USDT |
0.0599 USDT |
0.0602 USDT |
| 2023-02-12 |
0.0771 USDT |
126,351.6600 |
0.0812 USDT |
0.0756 USDT |
0.0790 USDT |
0.0758 USDT |
| 2023-02-11 |
0.0724 USDT |
38,855.3100 |
0.0728 USDT |
0.0722 USDT |
0.0732 USDT |
0.0735 USDT |
| 2023-02-10 |
0.0716 USDT |
109,618.3800 |
0.0723 USDT |
0.0702 USDT |
0.0712 USDT |
0.0708 USDT |
| 2023-02-09 |
0.0799 USDT |
273,390.7800 |
0.0793 USDT |
0.0695 USDT |
0.0742 USDT |
0.0712 USDT |
| 2023-02-08 |
0.0898 USDT |
46,010.7400 |
0.0871 USDT |
0.0861 USDT |
0.0872 USDT |
0.0876 USDT |
| 2023-02-07 |
0.0890 USDT |
120,966.3700 |
0.0918 USDT |
0.0872 USDT |
0.0909 USDT |
0.0917 USDT |
| 2023-02-06 |
0.0880 USDT |
43,369.5300 |
0.0893 USDT |
0.0876 USDT |
0.0890 USDT |
0.0879 USDT |
| 2023-02-05 |
0.0902 USDT |
90,785.9400 |
0.0867 USDT |
0.0863 USDT |
0.0883 USDT |
0.0888 USDT |
| 2023-02-04 |
0.0913 USDT |
28,466.7900 |
0.0910 USDT |
0.0904 USDT |
0.0912 USDT |
0.0918 USDT |
| 2023-02-03 |
0.0896 USDT |
59,091.5300 |
0.0909 USDT |
0.0896 USDT |
0.0913 USDT |
0.0919 USDT |
| 2023-02-02 |
0.0952 USDT |
139,646.0300 |
0.0900 USDT |
0.0845 USDT |
0.0895 USDT |
0.0877 USDT |
| 2023-02-01 |
0.0900 USDT |
139,551.7600 |
0.0928 USDT |
0.0916 USDT |
0.0951 USDT |
0.0951 USDT |
| 2023-01-31 |
0.0893 USDT |
70,053.6100 |
0.0909 USDT |
0.0888 USDT |
0.0916 USDT |
0.0900 USDT |
| 2023-01-30 |
0.0889 USDT |
132,280.8800 |
0.0879 USDT |
0.0824 USDT |
0.0851 USDT |
0.0857 USDT |
| 2023-01-29 |
0.0928 USDT |
63,253.3400 |
0.0975 USDT |
0.0951 USDT |
0.0969 USDT |
0.0955 USDT |
| 2023-01-28 |
0.0873 USDT |
42,680.8400 |
0.0867 USDT |
0.0845 USDT |
0.0857 USDT |
0.0854 USDT |
| 2023-01-27 |
0.0852 USDT |
65,064.8200 |
0.0864 USDT |
0.0857 USDT |
0.0879 USDT |
0.0879 USDT |
| 2023-01-26 |
0.0869 USDT |
69,486.7100 |
0.0845 USDT |
0.0842 USDT |
0.0859 USDT |
0.0853 USDT |