Identifier on DigiFinex: bnb3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0117 USDT |
874,932.1600 |
0.0113 USDT |
0.0113 USDT |
0.0117 USDT |
0.0125 USDT |
| 2024-04-18 |
0.0118 USDT |
1,341,446.8600 |
0.0113 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-04-17 |
0.0126 USDT |
2,466,968.6400 |
0.0138 USDT |
0.0121 USDT |
0.0125 USDT |
0.0123 USDT |
| 2024-04-16 |
0.0124 USDT |
1,688,121.5400 |
0.0127 USDT |
0.0120 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-04-15 |
0.0110 USDT |
3,664,994.0600 |
0.0106 USDT |
0.0106 USDT |
0.0113 USDT |
0.0116 USDT |
| 2024-04-14 |
0.0128 USDT |
2,752,481.6600 |
0.0121 USDT |
0.0116 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-04-13 |
0.0122 USDT |
8,249,020.2000 |
0.0102 USDT |
0.0101 USDT |
0.0108 USDT |
0.0133 USDT |
| 2024-04-12 |
0.0098 USDT |
4,779,983.0000 |
0.0093 USDT |
0.0093 USDT |
0.0098 USDT |
0.0107 USDT |
| 2024-04-11 |
0.0100 USDT |
1,435,340.9400 |
0.0100 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-04-10 |
0.0107 USDT |
1,446,013.5600 |
0.0098 USDT |
0.0097 USDT |
0.0099 USDT |
0.0098 USDT |
| 2024-04-09 |
0.0113 USDT |
1,147,856.1800 |
0.0114 USDT |
0.0111 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-04-08 |
0.0109 USDT |
691,100.1500 |
0.0109 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |
| 2024-04-07 |
0.0111 USDT |
698,358.6900 |
0.0112 USDT |
0.0111 USDT |
0.0113 USDT |
0.0114 USDT |
| 2024-04-06 |
0.0115 USDT |
696,838.0200 |
0.0114 USDT |
0.0111 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-04-05 |
0.0117 USDT |
1,221,705.7600 |
0.0114 USDT |
0.0113 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-04-04 |
0.0116 USDT |
1,487,812.1400 |
0.0111 USDT |
0.0107 USDT |
0.0109 USDT |
0.0113 USDT |
| 2024-04-03 |
0.0133 USDT |
1,099,724.2900 |
0.0135 USDT |
0.0127 USDT |
0.0129 USDT |
0.0128 USDT |
| 2024-04-02 |
0.0131 USDT |
1,379,358.8000 |
0.0133 USDT |
0.0130 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-04-01 |
0.0117 USDT |
1,003,605.1600 |
0.0125 USDT |
0.0118 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-03-31 |
0.0106 USDT |
400,489.2900 |
0.0107 USDT |
0.0105 USDT |
0.0105 USDT |
0.0105 USDT |
| 2024-03-30 |
0.0106 USDT |
857,599.4700 |
0.0105 USDT |
0.0104 USDT |
0.0106 USDT |
0.0109 USDT |
| 2024-03-29 |
0.0105 USDT |
1,605,791.1800 |
0.0101 USDT |
0.0100 USDT |
0.0102 USDT |
0.0102 USDT |
| 2024-03-28 |
0.0119 USDT |
1,034,748.6200 |
0.0118 USDT |
0.0116 USDT |
0.0119 USDT |
0.0120 USDT |
| 2024-03-27 |
0.0124 USDT |
1,094,344.7400 |
0.0128 USDT |
0.0125 USDT |
0.0127 USDT |
0.0126 USDT |
| 2024-03-26 |
0.0118 USDT |
1,512,883.6200 |
0.0121 USDT |
0.0121 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-03-25 |
0.0119 USDT |
1,288,950.5000 |
0.0113 USDT |
0.0111 USDT |
0.0114 USDT |
0.0116 USDT |
| 2024-03-24 |
0.0137 USDT |
1,093,250.5700 |
0.0137 USDT |
0.0128 USDT |
0.0130 USDT |
0.0129 USDT |
| 2024-03-23 |
0.0141 USDT |
528,159.8200 |
0.0135 USDT |
0.0134 USDT |
0.0136 USDT |
0.0136 USDT |
| 2024-03-22 |
0.0136 USDT |
2,243,734.3900 |
0.0151 USDT |
0.0136 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-03-21 |
0.0142 USDT |
2,278,269.6700 |
0.0140 USDT |
0.0134 USDT |
0.0142 USDT |
0.0143 USDT |
| 2024-03-20 |
0.0177 USDT |
2,721,897.6200 |
0.0163 USDT |
0.0158 USDT |
0.0166 USDT |
0.0161 USDT |
| 2024-03-19 |
0.0174 USDT |
2,676,590.8800 |
0.0182 USDT |
0.0161 USDT |
0.0169 USDT |
0.0167 USDT |
| 2024-03-18 |
0.0147 USDT |
1,327,689.1900 |
0.0156 USDT |
0.0149 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-03-17 |
0.0139 USDT |
1,710,928.2400 |
0.0130 USDT |
0.0128 USDT |
0.0134 USDT |
0.0136 USDT |
| 2024-03-16 |
0.0123 USDT |
3,294,823.2600 |
0.0133 USDT |
0.0129 USDT |
0.0136 USDT |
0.0138 USDT |
| 2024-03-15 |
0.0138 USDT |
3,131,258.4100 |
0.0127 USDT |
0.0115 USDT |
0.0124 USDT |
0.0117 USDT |
| 2024-03-14 |
0.0130 USDT |
4,022,752.7900 |
0.0136 USDT |
0.0130 USDT |
0.0136 USDT |
0.0133 USDT |
| 2024-03-13 |
0.0146 USDT |
1,969,011.6700 |
0.0140 USDT |
0.0117 USDT |
0.0124 USDT |
0.0118 USDT |
| 2024-03-12 |
0.0194 USDT |
2,669,661.8900 |
0.0201 USDT |
0.0178 USDT |
0.0183 USDT |
0.0182 USDT |
| 2024-03-11 |
0.0211 USDT |
485,172.5500 |
0.0216 USDT |
0.0209 USDT |
0.0210 USDT |
0.0209 USDT |
| 2024-03-10 |
0.0215 USDT |
1,003,118.3500 |
0.0200 USDT |
0.0200 USDT |
0.0204 USDT |
0.0205 USDT |
| 2024-03-09 |
0.0266 USDT |
371,274.6500 |
0.0271 USDT |
0.0263 USDT |
0.0265 USDT |
0.0264 USDT |
| 2024-03-08 |
0.0288 USDT |
1,752,074.2700 |
0.0279 USDT |
0.0263 USDT |
0.0273 USDT |
0.0271 USDT |
| 2024-03-07 |
0.0357 USDT |
863,863.8800 |
0.0343 USDT |
0.0292 USDT |
0.0296 USDT |
0.0295 USDT |
| 2024-03-06 |
0.0563 USDT |
567,302.4700 |
0.0422 USDT |
0.0405 USDT |
0.0411 USDT |
0.0407 USDT |
| 2024-03-05 |
0.0676 USDT |
1,022,400.1400 |
0.0616 USDT |
0.0612 USDT |
0.0671 USDT |
0.0728 USDT |
| 2024-03-04 |
0.0617 USDT |
229,224.0600 |
0.0614 USDT |
0.0605 USDT |
0.0616 USDT |
0.0621 USDT |
| 2024-03-03 |
0.0647 USDT |
100,967.8100 |
0.0634 USDT |
0.0621 USDT |
0.0630 USDT |
0.0627 USDT |
| 2024-03-02 |
0.0658 USDT |
164,201.9500 |
0.0648 USDT |
0.0646 USDT |
0.0657 USDT |
0.0656 USDT |
| 2024-03-01 |
0.0688 USDT |
126,836.0400 |
0.0676 USDT |
0.0664 USDT |
0.0672 USDT |
0.0666 USDT |