Identifier on DigiFinex: bnb3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.0173 USDT |
755,280.0600 |
0.0163 USDT |
0.0159 USDT |
0.0162 USDT |
0.0162 USDT |
| 2022-11-03 |
0.0204 USDT |
443,509.8800 |
0.0202 USDT |
0.0198 USDT |
0.0201 USDT |
0.0199 USDT |
| 2022-11-02 |
0.0219 USDT |
1,575,496.6400 |
0.0212 USDT |
0.0205 USDT |
0.0225 USDT |
0.0226 USDT |
| 2022-11-01 |
0.0215 USDT |
383,096.7700 |
0.0225 USDT |
0.0214 USDT |
0.0215 USDT |
0.0215 USDT |
| 2022-10-31 |
0.0220 USDT |
361,712.9600 |
0.0210 USDT |
0.0208 USDT |
0.0211 USDT |
0.0211 USDT |
| 2022-10-30 |
0.0250 USDT |
276,289.3700 |
0.0240 USDT |
0.0239 USDT |
0.0243 USDT |
0.0246 USDT |
| 2022-10-29 |
0.0272 USDT |
314,724.5100 |
0.0269 USDT |
0.0264 USDT |
0.0272 USDT |
0.0270 USDT |
| 2022-10-28 |
0.0304 USDT |
227,652.7000 |
0.0286 USDT |
0.0279 USDT |
0.0284 USDT |
0.0286 USDT |
| 2022-10-27 |
0.0317 USDT |
224,140.3000 |
0.0320 USDT |
0.0316 USDT |
0.0320 USDT |
0.0326 USDT |
| 2022-10-26 |
0.0321 USDT |
140,534.7800 |
0.0316 USDT |
0.0308 USDT |
0.0315 USDT |
0.0310 USDT |
| 2022-10-25 |
0.0346 USDT |
351,628.5700 |
0.0322 USDT |
0.0316 USDT |
0.0321 USDT |
0.0327 USDT |
| 2022-10-24 |
0.0374 USDT |
71,773.4800 |
0.0379 USDT |
0.0373 USDT |
0.0375 USDT |
0.0375 USDT |
| 2022-10-23 |
0.0384 USDT |
136,546.5900 |
0.0377 USDT |
0.0364 USDT |
0.0367 USDT |
0.0366 USDT |
| 2022-10-22 |
0.0395 USDT |
53,673.0000 |
0.0392 USDT |
0.0388 USDT |
0.0392 USDT |
0.0391 USDT |
| 2022-10-21 |
0.0403 USDT |
62,427.8300 |
0.0391 USDT |
0.0389 USDT |
0.0394 USDT |
0.0394 USDT |
| 2022-10-20 |
0.0389 USDT |
139,604.0100 |
0.0389 USDT |
0.0389 USDT |
0.0395 USDT |
0.0398 USDT |
| 2022-10-19 |
0.0385 USDT |
103,772.2300 |
0.0382 USDT |
0.0378 USDT |
0.0383 USDT |
0.0382 USDT |
| 2022-10-18 |
0.0381 USDT |
120,872.1100 |
0.0392 USDT |
0.0378 USDT |
0.0382 USDT |
0.0380 USDT |
| 2022-10-17 |
0.0382 USDT |
77,776.9300 |
0.0374 USDT |
0.0371 USDT |
0.0375 USDT |
0.0371 USDT |
| 2022-10-16 |
0.0394 USDT |
177,030.9600 |
0.0394 USDT |
0.0380 USDT |
0.0385 USDT |
0.0382 USDT |
| 2022-10-15 |
0.0397 USDT |
69,118.1900 |
0.0395 USDT |
0.0395 USDT |
0.0398 USDT |
0.0401 USDT |
| 2022-10-14 |
0.0386 USDT |
119,231.4800 |
0.0397 USDT |
0.0395 USDT |
0.0401 USDT |
0.0403 USDT |
| 2022-10-13 |
0.0423 USDT |
91,193.3600 |
0.0391 USDT |
0.0383 USDT |
0.0386 USDT |
0.0389 USDT |
| 2022-10-12 |
0.0397 USDT |
82,500.3100 |
0.0403 USDT |
0.0396 USDT |
0.0398 USDT |
0.0397 USDT |
| 2022-10-11 |
0.0399 USDT |
83,253.4600 |
0.0402 USDT |
0.0396 USDT |
0.0400 USDT |
0.0396 USDT |
| 2022-10-10 |
0.0382 USDT |
117,274.8800 |
0.0383 USDT |
0.0380 USDT |
0.0383 USDT |
0.0391 USDT |
| 2022-10-09 |
0.0372 USDT |
82,651.7500 |
0.0369 USDT |
0.0368 USDT |
0.0371 USDT |
0.0369 USDT |
| 2022-10-08 |
0.0358 USDT |
98,657.1500 |
0.0355 USDT |
0.0355 USDT |
0.0358 USDT |
0.0369 USDT |
| 2022-10-07 |
0.0350 USDT |
113,275.3000 |
0.0352 USDT |
0.0349 USDT |
0.0353 USDT |
0.0352 USDT |
| 2022-10-06 |
0.0330 USDT |
615,418.8300 |
0.0320 USDT |
0.0319 USDT |
0.0321 USDT |
0.0349 USDT |
| 2022-10-05 |
0.0319 USDT |
110,220.9200 |
0.0318 USDT |
0.0314 USDT |
0.0320 USDT |
0.0320 USDT |
| 2022-10-04 |
0.0327 USDT |
203,127.7600 |
0.0317 USDT |
0.0308 USDT |
0.0309 USDT |
0.0309 USDT |
| 2022-10-03 |
0.0346 USDT |
107,028.8500 |
0.0346 USDT |
0.0340 USDT |
0.0347 USDT |
0.0340 USDT |
| 2022-10-02 |
0.0357 USDT |
234,493.2800 |
0.0351 USDT |
0.0340 USDT |
0.0349 USDT |
0.0348 USDT |
| 2022-10-01 |
0.0361 USDT |
194,966.2100 |
0.0359 USDT |
0.0353 USDT |
0.0360 USDT |
0.0358 USDT |
| 2022-09-30 |
0.0352 USDT |
210,387.3500 |
0.0355 USDT |
0.0353 USDT |
0.0365 USDT |
0.0355 USDT |
| 2022-09-29 |
0.0367 USDT |
203,341.4600 |
0.0362 USDT |
0.0359 USDT |
0.0363 USDT |
0.0360 USDT |
| 2022-09-28 |
0.0404 USDT |
214,883.4600 |
0.0376 USDT |
0.0364 USDT |
0.0373 USDT |
0.0367 USDT |