Identifier on DigiFinex: bnb3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0237 USDT |
66,148.2200 |
0.0238 USDT |
0.0237 USDT |
0.0239 USDT |
0.0239 USDT |
| 2022-12-23 |
0.0235 USDT |
104,832.2300 |
0.0234 USDT |
0.0233 USDT |
0.0235 USDT |
0.0234 USDT |
| 2022-12-22 |
0.0240 USDT |
254,776.8000 |
0.0248 USDT |
0.0235 USDT |
0.0237 USDT |
0.0236 USDT |
| 2022-12-21 |
0.0230 USDT |
205,323.5500 |
0.0232 USDT |
0.0231 USDT |
0.0236 USDT |
0.0234 USDT |
| 2022-12-20 |
0.0238 USDT |
353,923.8200 |
0.0224 USDT |
0.0223 USDT |
0.0227 USDT |
0.0225 USDT |
| 2022-12-19 |
0.0241 USDT |
474,592.7500 |
0.0248 USDT |
0.0243 USDT |
0.0251 USDT |
0.0250 USDT |
| 2022-12-18 |
0.0286 USDT |
231,473.2700 |
0.0255 USDT |
0.0252 USDT |
0.0263 USDT |
0.0262 USDT |
| 2022-12-17 |
0.0292 USDT |
402,942.1100 |
0.0274 USDT |
0.0259 USDT |
0.0275 USDT |
0.0263 USDT |
| 2022-12-16 |
0.0237 USDT |
500,234.1400 |
0.0263 USDT |
0.0251 USDT |
0.0259 USDT |
0.0264 USDT |
| 2022-12-15 |
0.0208 USDT |
453,013.4500 |
0.0214 USDT |
0.0211 USDT |
0.0214 USDT |
0.0221 USDT |
| 2022-12-14 |
0.0189 USDT |
424,050.2800 |
0.0198 USDT |
0.0195 USDT |
0.0198 USDT |
0.0196 USDT |
| 2022-12-13 |
0.0198 USDT |
547,455.3400 |
0.0195 USDT |
0.0187 USDT |
0.0193 USDT |
0.0190 USDT |
| 2022-12-12 |
0.0182 USDT |
532,279.0000 |
0.0187 USDT |
0.0184 USDT |
0.0188 USDT |
0.0185 USDT |
| 2022-12-11 |
0.0163 USDT |
296,322.2400 |
0.0163 USDT |
0.0160 USDT |
0.0163 USDT |
0.0163 USDT |
| 2022-12-10 |
0.0167 USDT |
142,713.3200 |
0.0166 USDT |
0.0165 USDT |
0.0166 USDT |
0.0166 USDT |
| 2022-12-09 |
0.0164 USDT |
321,142.3300 |
0.0166 USDT |
0.0166 USDT |
0.0168 USDT |
0.0169 USDT |
| 2022-12-08 |
0.0170 USDT |
387,978.7900 |
0.0167 USDT |
0.0160 USDT |
0.0164 USDT |
0.0164 USDT |
| 2022-12-07 |
0.0172 USDT |
208,236.6000 |
0.0175 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2022-12-06 |
0.0166 USDT |
142,830.2000 |
0.0166 USDT |
0.0163 USDT |
0.0166 USDT |
0.0164 USDT |
| 2022-12-05 |
0.0159 USDT |
283,964.2700 |
0.0165 USDT |
0.0165 USDT |
0.0168 USDT |
0.0167 USDT |
| 2022-12-04 |
0.0163 USDT |
225,488.3600 |
0.0164 USDT |
0.0161 USDT |
0.0162 USDT |
0.0161 USDT |
| 2022-12-03 |
0.0162 USDT |
219,337.1800 |
0.0162 USDT |
0.0161 USDT |
0.0162 USDT |
0.0162 USDT |
| 2022-12-02 |
0.0166 USDT |
145,653.8800 |
0.0165 USDT |
0.0162 USDT |
0.0164 USDT |
0.0164 USDT |
| 2022-12-01 |
0.0158 USDT |
381,806.7400 |
0.0163 USDT |
0.0161 USDT |
0.0163 USDT |
0.0163 USDT |
| 2022-11-30 |
0.0154 USDT |
529,058.1300 |
0.0156 USDT |
0.0149 USDT |
0.0153 USDT |
0.0149 USDT |
| 2022-11-29 |
0.0157 USDT |
351,048.1300 |
0.0160 USDT |
0.0158 USDT |
0.0160 USDT |
0.0159 USDT |
| 2022-11-28 |
0.0163 USDT |
421,712.7200 |
0.0169 USDT |
0.0165 USDT |
0.0167 USDT |
0.0167 USDT |
| 2022-11-27 |
0.0140 USDT |
384,762.2500 |
0.0142 USDT |
0.0138 USDT |
0.0140 USDT |
0.0139 USDT |
| 2022-11-26 |
0.0144 USDT |
464,847.6500 |
0.0142 USDT |
0.0140 USDT |
0.0141 USDT |
0.0144 USDT |
| 2022-11-25 |
0.0165 USDT |
256,734.5900 |
0.0162 USDT |
0.0158 USDT |
0.0161 USDT |
0.0162 USDT |
| 2022-11-24 |
0.0170 USDT |
302,237.6000 |
0.0168 USDT |
0.0165 USDT |
0.0167 USDT |
0.0168 USDT |
| 2022-11-23 |
0.0188 USDT |
786,779.0700 |
0.0179 USDT |
0.0167 USDT |
0.0176 USDT |
0.0175 USDT |
| 2022-11-22 |
0.0265 USDT |
297,737.7000 |
0.0252 USDT |
0.0241 USDT |
0.0245 USDT |
0.0243 USDT |
| 2022-11-21 |
0.0273 USDT |
670,283.5200 |
0.0285 USDT |
0.0278 USDT |
0.0288 USDT |
0.0282 USDT |
| 2022-11-20 |
0.0241 USDT |
431,223.0100 |
0.0240 USDT |
0.0239 USDT |
0.0242 USDT |
0.0253 USDT |
| 2022-11-19 |
0.0235 USDT |
101,213.9200 |
0.0236 USDT |
0.0233 USDT |
0.0235 USDT |
0.0234 USDT |
| 2022-11-18 |
0.0237 USDT |
270,532.5800 |
0.0235 USDT |
0.0230 USDT |
0.0232 USDT |
0.0231 USDT |
| 2022-11-17 |
0.0246 USDT |
237,386.8400 |
0.0245 USDT |
0.0244 USDT |
0.0247 USDT |
0.0245 USDT |
| 2022-11-16 |
0.0234 USDT |
308,370.5900 |
0.0241 USDT |
0.0235 USDT |
0.0240 USDT |
0.0237 USDT |
| 2022-11-15 |
0.0225 USDT |
541,263.9700 |
0.0219 USDT |
0.0219 USDT |
0.0233 USDT |
0.0233 USDT |
| 2022-11-14 |
0.0228 USDT |
601,292.0200 |
0.0231 USDT |
0.0227 USDT |
0.0234 USDT |
0.0234 USDT |
| 2022-11-13 |
0.0227 USDT |
554,436.3400 |
0.0227 USDT |
0.0227 USDT |
0.0232 USDT |
0.0239 USDT |
| 2022-11-12 |
0.0221 USDT |
307,798.6200 |
0.0220 USDT |
0.0220 USDT |
0.0222 USDT |
0.0222 USDT |
| 2022-11-11 |
0.0206 USDT |
683,952.2900 |
0.0215 USDT |
0.0212 USDT |
0.0216 USDT |
0.0212 USDT |
| 2022-11-10 |
0.0233 USDT |
1,349,339.4000 |
0.0200 USDT |
0.0179 USDT |
0.0187 USDT |
0.0184 USDT |
| 2022-11-09 |
0.0214 USDT |
1,896,766.2600 |
0.0258 USDT |
0.0240 USDT |
0.0258 USDT |
0.0293 USDT |
| 2022-11-08 |
0.0163 USDT |
7,345,497.2500 |
0.0151 USDT |
0.0143 USDT |
0.0190 USDT |
0.0191 USDT |
| 2022-11-07 |
0.0184 USDT |
945,926.2000 |
0.0185 USDT |
0.0171 USDT |
0.0175 USDT |
0.0179 USDT |
| 2022-11-06 |
0.0163 USDT |
479,442.7700 |
0.0161 USDT |
0.0160 USDT |
0.0162 USDT |
0.0163 USDT |
| 2022-11-05 |
0.0160 USDT |
382,482.3300 |
0.0163 USDT |
0.0163 USDT |
0.0165 USDT |
0.0164 USDT |