Identifier on DigiFinex: bnb3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.0379 USDT |
373,011.1000 |
0.0373 USDT |
0.0371 USDT |
0.0405 USDT |
0.0412 USDT |
| 2022-09-26 |
0.0405 USDT |
110,991.5600 |
0.0401 USDT |
0.0396 USDT |
0.0401 USDT |
0.0398 USDT |
| 2022-09-25 |
0.0397 USDT |
206,964.5300 |
0.0400 USDT |
0.0396 USDT |
0.0403 USDT |
0.0401 USDT |
| 2022-09-24 |
0.0384 USDT |
186,101.4900 |
0.0382 USDT |
0.0381 USDT |
0.0390 USDT |
0.0393 USDT |
| 2022-09-23 |
0.0414 USDT |
318,375.6100 |
0.0420 USDT |
0.0405 USDT |
0.0413 USDT |
0.0412 USDT |
| 2022-09-22 |
0.0434 USDT |
265,904.8300 |
0.0424 USDT |
0.0399 USDT |
0.0408 USDT |
0.0404 USDT |
| 2022-09-21 |
0.0445 USDT |
721,039.2500 |
0.0428 USDT |
0.0403 USDT |
0.0438 USDT |
0.0459 USDT |
| 2022-09-20 |
0.0442 USDT |
245,754.2400 |
0.0440 USDT |
0.0439 USDT |
0.0450 USDT |
0.0455 USDT |
| 2022-09-19 |
0.0470 USDT |
256,713.3200 |
0.0464 USDT |
0.0436 USDT |
0.0447 USDT |
0.0440 USDT |
| 2022-09-18 |
0.0424 USDT |
299,697.5100 |
0.0432 USDT |
0.0426 USDT |
0.0436 USDT |
0.0460 USDT |
| 2022-09-17 |
0.0413 USDT |
87,015.6500 |
0.0405 USDT |
0.0402 USDT |
0.0405 USDT |
0.0404 USDT |
| 2022-09-16 |
0.0433 USDT |
161,277.3700 |
0.0435 USDT |
0.0425 USDT |
0.0429 USDT |
0.0428 USDT |
| 2022-09-15 |
0.0429 USDT |
122,971.6300 |
0.0441 USDT |
0.0436 USDT |
0.0442 USDT |
0.0440 USDT |
| 2022-09-14 |
0.0412 USDT |
118,328.2300 |
0.0417 USDT |
0.0405 USDT |
0.0411 USDT |
0.0411 USDT |
| 2022-09-13 |
0.0379 USDT |
282,734.5000 |
0.0395 USDT |
0.0390 USDT |
0.0397 USDT |
0.0415 USDT |
| 2022-09-12 |
0.0353 USDT |
191,396.4500 |
0.0358 USDT |
0.0353 USDT |
0.0358 USDT |
0.0364 USDT |
| 2022-09-11 |
0.0355 USDT |
267,836.2200 |
0.0358 USDT |
0.0352 USDT |
0.0359 USDT |
0.0360 USDT |
| 2022-09-10 |
0.0360 USDT |
141,492.2100 |
0.0362 USDT |
0.0349 USDT |
0.0359 USDT |
0.0353 USDT |
| 2022-09-09 |
0.0376 USDT |
178,653.9900 |
0.0373 USDT |
0.0363 USDT |
0.0373 USDT |
0.0363 USDT |
| 2022-09-08 |
0.0423 USDT |
129,259.6000 |
0.0418 USDT |
0.0409 USDT |
0.0417 USDT |
0.0416 USDT |
| 2022-09-07 |
0.0485 USDT |
333,456.4300 |
0.0476 USDT |
0.0418 USDT |
0.0426 USDT |
0.0426 USDT |
| 2022-09-06 |
0.0442 USDT |
568,528.4600 |
0.0418 USDT |
0.0418 USDT |
0.0428 USDT |
0.0503 USDT |
| 2022-09-05 |
0.0444 USDT |
85,071.8300 |
0.0453 USDT |
0.0444 USDT |
0.0446 USDT |
0.0446 USDT |
| 2022-09-04 |
0.0437 USDT |
98,773.3900 |
0.0433 USDT |
0.0430 USDT |
0.0433 USDT |
0.0434 USDT |
| 2022-09-03 |
0.0445 USDT |
118,225.3900 |
0.0441 USDT |
0.0438 USDT |
0.0444 USDT |
0.0442 USDT |
| 2022-09-02 |
0.0437 USDT |
284,498.0500 |
0.0419 USDT |
0.0417 USDT |
0.0423 USDT |
0.0457 USDT |
| 2022-09-01 |
0.0451 USDT |
182,248.9600 |
0.0466 USDT |
0.0439 USDT |
0.0447 USDT |
0.0446 USDT |
| 2022-08-31 |
0.0416 USDT |
243,276.0900 |
0.0432 USDT |
0.0419 USDT |
0.0424 USDT |
0.0422 USDT |
| 2022-08-30 |
0.0416 USDT |
337,533.9000 |
0.0443 USDT |
0.0416 USDT |
0.0425 USDT |
0.0424 USDT |
| 2022-08-29 |
0.0446 USDT |
140,003.4800 |
0.0434 USDT |
0.0420 USDT |
0.0425 USDT |
0.0424 USDT |
| 2022-08-28 |
0.0447 USDT |
208,149.9700 |
0.0433 USDT |
0.0429 USDT |
0.0437 USDT |
0.0447 USDT |
| 2022-08-27 |
0.0449 USDT |
256,301.6700 |
0.0459 USDT |
0.0453 USDT |
0.0462 USDT |
0.0459 USDT |
| 2022-08-26 |
0.0394 USDT |
167,241.1500 |
0.0425 USDT |
0.0420 USDT |
0.0426 USDT |
0.0452 USDT |
| 2022-08-25 |
0.0363 USDT |
138,376.8900 |
0.0363 USDT |
0.0354 USDT |
0.0362 USDT |
0.0360 USDT |
| 2022-08-24 |
0.0380 USDT |
135,162.0400 |
0.0373 USDT |
0.0369 USDT |
0.0375 USDT |
0.0374 USDT |
| 2022-08-23 |
0.0380 USDT |
173,669.5600 |
0.0379 USDT |
0.0367 USDT |
0.0378 USDT |
0.0373 USDT |
| 2022-08-22 |
0.0388 USDT |
286,960.4500 |
0.0393 USDT |
0.0376 USDT |
0.0382 USDT |
0.0377 USDT |
| 2022-08-21 |
0.0399 USDT |
450,091.7800 |
0.0386 USDT |
0.0362 USDT |
0.0379 USDT |
0.0369 USDT |
| 2022-08-20 |
0.0451 USDT |
342,284.3000 |
0.0436 USDT |
0.0433 USDT |
0.0441 USDT |
0.0461 USDT |
| 2022-08-19 |
0.0441 USDT |
243,109.6300 |
0.0447 USDT |
0.0435 USDT |
0.0450 USDT |
0.0449 USDT |
| 2022-08-18 |
0.0369 USDT |
161,333.5600 |
0.0377 USDT |
0.0372 USDT |
0.0378 USDT |
0.0379 USDT |
| 2022-08-17 |
0.0347 USDT |
318,927.5700 |
0.0356 USDT |
0.0355 USDT |
0.0364 USDT |
0.0368 USDT |
| 2022-08-16 |
0.0336 USDT |
135,281.8000 |
0.0334 USDT |
0.0333 USDT |
0.0337 USDT |
0.0336 USDT |
| 2022-08-15 |
0.0331 USDT |
249,903.9400 |
0.0335 USDT |
0.0326 USDT |
0.0333 USDT |
0.0328 USDT |
| 2022-08-14 |
0.0318 USDT |
244,492.4900 |
0.0332 USDT |
0.0327 USDT |
0.0333 USDT |
0.0335 USDT |
| 2022-08-13 |
0.0307 USDT |
212,791.5900 |
0.0307 USDT |
0.0304 USDT |
0.0308 USDT |
0.0318 USDT |
| 2022-08-12 |
0.0323 USDT |
206,714.9300 |
0.0325 USDT |
0.0313 USDT |
0.0318 USDT |
0.0318 USDT |
| 2022-08-11 |
0.0306 USDT |
209,514.9000 |
0.0314 USDT |
0.0311 USDT |
0.0318 USDT |
0.0320 USDT |
| 2022-08-10 |
0.0322 USDT |
268,686.7900 |
0.0312 USDT |
0.0304 USDT |
0.0312 USDT |
0.0312 USDT |
| 2022-08-09 |
0.0336 USDT |
283,300.3400 |
0.0341 USDT |
0.0318 USDT |
0.0323 USDT |
0.0322 USDT |