Identifier on DigiFinex: bnb3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-22 |
0.0722 USDT |
77,457.8100 |
0.0728 USDT |
0.0712 USDT |
0.0726 USDT |
0.0717 USDT |
| 2022-04-21 |
0.0676 USDT |
181,741.9500 |
0.0683 USDT |
0.0683 USDT |
0.0706 USDT |
0.0738 USDT |
| 2022-04-20 |
0.0656 USDT |
80,682.0200 |
0.0685 USDT |
0.0664 USDT |
0.0670 USDT |
0.0675 USDT |
| 2022-04-19 |
0.0672 USDT |
50,644.6100 |
0.0671 USDT |
0.0660 USDT |
0.0665 USDT |
0.0660 USDT |
| 2022-04-18 |
0.0745 USDT |
78,187.1800 |
0.0694 USDT |
0.0682 USDT |
0.0691 USDT |
0.0689 USDT |
| 2022-04-17 |
0.0698 USDT |
42,682.8800 |
0.0709 USDT |
0.0701 USDT |
0.0705 USDT |
0.0704 USDT |
| 2022-04-16 |
0.0699 USDT |
49,795.0500 |
0.0702 USDT |
0.0681 USDT |
0.0691 USDT |
0.0689 USDT |
| 2022-04-15 |
0.0695 USDT |
46,976.5100 |
0.0688 USDT |
0.0684 USDT |
0.0696 USDT |
0.0697 USDT |
| 2022-04-14 |
0.0691 USDT |
84,660.9300 |
0.0719 USDT |
0.0697 USDT |
0.0706 USDT |
0.0705 USDT |
| 2022-04-13 |
0.0702 USDT |
88,434.4700 |
0.0695 USDT |
0.0667 USDT |
0.0679 USDT |
0.0677 USDT |
| 2022-04-12 |
0.0764 USDT |
151,766.7100 |
0.0734 USDT |
0.0723 USDT |
0.0746 USDT |
0.0724 USDT |
| 2022-04-11 |
0.0771 USDT |
186,125.0700 |
0.0811 USDT |
0.0802 USDT |
0.0833 USDT |
0.0843 USDT |
| 2022-04-10 |
0.0676 USDT |
129,812.1700 |
0.0658 USDT |
0.0651 USDT |
0.0661 USDT |
0.0701 USDT |
| 2022-04-09 |
0.0684 USDT |
69,189.9300 |
0.0689 USDT |
0.0680 USDT |
0.0690 USDT |
0.0683 USDT |
| 2022-04-08 |
0.0651 USDT |
154,396.1200 |
0.0661 USDT |
0.0650 USDT |
0.0672 USDT |
0.0683 USDT |
| 2022-04-07 |
0.0663 USDT |
79,396.5100 |
0.0636 USDT |
0.0624 USDT |
0.0630 USDT |
0.0624 USDT |
| 2022-04-06 |
0.0653 USDT |
150,848.1200 |
0.0678 USDT |
0.0671 USDT |
0.0682 USDT |
0.0684 USDT |
| 2022-04-05 |
0.0577 USDT |
167,664.2500 |
0.0581 USDT |
0.0578 USDT |
0.0586 USDT |
0.0585 USDT |
| 2022-04-04 |
0.0612 USDT |
128,015.1500 |
0.0634 USDT |
0.0591 USDT |
0.0607 USDT |
0.0593 USDT |
| 2022-04-03 |
0.0614 USDT |
130,637.4600 |
0.0601 USDT |
0.0567 USDT |
0.0592 USDT |
0.0591 USDT |
| 2022-04-02 |
0.0607 USDT |
176,099.0700 |
0.0612 USDT |
0.0612 USDT |
0.0624 USDT |
0.0623 USDT |
| 2022-04-01 |
0.0676 USDT |
111,367.5600 |
0.0611 USDT |
0.0607 USDT |
0.0621 USDT |
0.0612 USDT |
| 2022-03-31 |
0.0653 USDT |
98,986.0800 |
0.0699 USDT |
0.0678 USDT |
0.0686 USDT |
0.0682 USDT |
| 2022-03-30 |
0.0653 USDT |
179,510.3100 |
0.0624 USDT |
0.0617 USDT |
0.0626 USDT |
0.0633 USDT |
| 2022-03-29 |
0.0672 USDT |
93,449.1700 |
0.0681 USDT |
0.0659 USDT |
0.0671 USDT |
0.0675 USDT |
| 2022-03-28 |
0.0676 USDT |
136,669.4000 |
0.0658 USDT |
0.0655 USDT |
0.0681 USDT |
0.0699 USDT |
| 2022-03-27 |
0.0753 USDT |
184,966.6500 |
0.0765 USDT |
0.0692 USDT |
0.0708 USDT |
0.0700 USDT |
| 2022-03-26 |
0.0798 USDT |
39,603.9500 |
0.0793 USDT |
0.0775 USDT |
0.0787 USDT |
0.0783 USDT |
| 2022-03-25 |
0.0791 USDT |
77,734.8400 |
0.0818 USDT |
0.0798 USDT |
0.0807 USDT |
0.0802 USDT |
| 2022-03-24 |
0.0812 USDT |
33,457.5900 |
0.0789 USDT |
0.0784 USDT |
0.0794 USDT |
0.0789 USDT |
| 2022-03-23 |
0.0857 USDT |
51,558.4000 |
0.0859 USDT |
0.0825 USDT |
0.0845 USDT |
0.0827 USDT |
| 2022-03-22 |
0.0857 USDT |
54,563.5400 |
0.0847 USDT |
0.0844 USDT |
0.0851 USDT |
0.0844 USDT |
| 2022-03-21 |
0.0936 USDT |
43,946.8600 |
0.0913 USDT |
0.0901 USDT |
0.0910 USDT |
0.0908 USDT |
| 2022-03-20 |
0.0935 USDT |
96,811.3200 |
0.0980 USDT |
0.0931 USDT |
0.0954 USDT |
0.0950 USDT |
| 2022-03-19 |
0.0892 USDT |
81,943.9700 |
0.0890 USDT |
0.0877 USDT |
0.0892 USDT |
0.0895 USDT |
| 2022-03-18 |
0.0962 USDT |
64,628.6200 |
0.0901 USDT |
0.0895 USDT |
0.0917 USDT |
0.0919 USDT |
| 2022-03-17 |
0.0997 USDT |
40,729.3900 |
0.0981 USDT |
0.0972 USDT |
0.0985 USDT |
0.0985 USDT |
| 2022-03-16 |
0.1083 USDT |
72,459.5300 |
0.1026 USDT |
0.1001 USDT |
0.1022 USDT |
0.1014 USDT |
| 2022-03-15 |
0.1164 USDT |
69,807.0000 |
0.1129 USDT |
0.1109 USDT |
0.1130 USDT |
0.1130 USDT |
| 2022-03-14 |
0.1194 USDT |
32,367.9200 |
0.1201 USDT |
0.1188 USDT |
0.1196 USDT |
0.1191 USDT |
| 2022-03-13 |
0.1139 USDT |
34,246.6900 |
0.1136 USDT |
0.1132 USDT |
0.1154 USDT |
0.1154 USDT |
| 2022-03-12 |
0.1117 USDT |
22,810.5700 |
0.1110 USDT |
0.1102 USDT |
0.1112 USDT |
0.1114 USDT |
| 2022-03-11 |
0.1156 USDT |
65,044.2100 |
0.1166 USDT |
0.1136 USDT |
0.1171 USDT |
0.1137 USDT |
| 2022-03-10 |
0.1124 USDT |
49,183.2400 |
0.1193 USDT |
0.1157 USDT |
0.1177 USDT |
0.1186 USDT |
| 2022-03-09 |
0.0988 USDT |
45,334.9400 |
0.0982 USDT |
0.0976 USDT |
0.1003 USDT |
0.0998 USDT |
| 2022-03-08 |
0.1089 USDT |
71,423.4200 |
0.1075 USDT |
0.1067 USDT |
0.1092 USDT |
0.1108 USDT |
| 2022-03-07 |
0.1172 USDT |
200,302.4400 |
0.1266 USDT |
0.1074 USDT |
0.1110 USDT |
0.1086 USDT |
| 2022-03-06 |
0.1139 USDT |
61,158.4300 |
0.1134 USDT |
0.1128 USDT |
0.1157 USDT |
0.1134 USDT |
| 2022-03-05 |
0.1183 USDT |
69,325.7700 |
0.1141 USDT |
0.1085 USDT |
0.1121 USDT |
0.1111 USDT |
| 2022-03-04 |
0.1076 USDT |
142,405.4800 |
0.1096 USDT |
0.1091 USDT |
0.1160 USDT |
0.1222 USDT |