Identifier on DigiFinex: bnb3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-30 |
0.0961 USDT |
101,726.1800 |
0.0939 USDT |
0.0938 USDT |
0.0956 USDT |
0.0958 USDT |
| 2021-12-29 |
0.0899 USDT |
117,402.7900 |
0.0940 USDT |
0.0933 USDT |
0.0958 USDT |
0.0971 USDT |
| 2021-12-28 |
0.0821 USDT |
121,615.9200 |
0.0887 USDT |
0.0864 USDT |
0.0893 USDT |
0.0891 USDT |
| 2021-12-27 |
0.0802 USDT |
142,819.7300 |
0.0741 USDT |
0.0730 USDT |
0.0747 USDT |
0.0752 USDT |
| 2021-12-26 |
0.0852 USDT |
124,601.9700 |
0.0833 USDT |
0.0828 USDT |
0.0834 USDT |
0.0832 USDT |
| 2021-12-25 |
0.0846 USDT |
76,639.9200 |
0.0828 USDT |
0.0824 USDT |
0.0840 USDT |
0.0834 USDT |
| 2021-12-24 |
0.0844 USDT |
103,671.1000 |
0.0859 USDT |
0.0846 USDT |
0.0861 USDT |
0.0855 USDT |
| 2021-12-23 |
0.0902 USDT |
103,252.0700 |
0.0836 USDT |
0.0824 USDT |
0.0839 USDT |
0.0842 USDT |
| 2021-12-22 |
0.0907 USDT |
121,947.0000 |
0.0887 USDT |
0.0880 USDT |
0.0890 USDT |
0.0896 USDT |
| 2021-12-21 |
0.0952 USDT |
88,207.6200 |
0.0950 USDT |
0.0935 USDT |
0.0943 USDT |
0.0939 USDT |
| 2021-12-20 |
0.1001 USDT |
111,096.5400 |
0.0968 USDT |
0.0956 USDT |
0.0983 USDT |
0.0975 USDT |
| 2021-12-19 |
0.0924 USDT |
115,233.8400 |
0.0938 USDT |
0.0935 USDT |
0.0958 USDT |
0.0938 USDT |
| 2021-12-18 |
0.0961 USDT |
105,941.4000 |
0.0928 USDT |
0.0912 USDT |
0.0924 USDT |
0.0922 USDT |
| 2021-12-17 |
0.0979 USDT |
117,983.7100 |
0.0978 USDT |
0.0958 USDT |
0.1004 USDT |
0.0993 USDT |
| 2021-12-16 |
0.0936 USDT |
123,292.3700 |
0.0964 USDT |
0.0935 USDT |
0.0954 USDT |
0.0963 USDT |
| 2021-12-15 |
0.1004 USDT |
162,194.8300 |
0.1037 USDT |
0.0890 USDT |
0.0914 USDT |
0.0903 USDT |
| 2021-12-14 |
0.1034 USDT |
119,592.9900 |
0.1092 USDT |
0.0993 USDT |
0.1015 USDT |
0.1012 USDT |
| 2021-12-13 |
0.0932 USDT |
129,854.1300 |
0.1045 USDT |
0.0998 USDT |
0.1024 USDT |
0.1018 USDT |
| 2021-12-12 |
0.0839 USDT |
112,011.2600 |
0.0815 USDT |
0.0797 USDT |
0.0817 USDT |
0.0813 USDT |
| 2021-12-11 |
0.0877 USDT |
113,889.7800 |
0.0869 USDT |
0.0838 USDT |
0.0863 USDT |
0.0842 USDT |
| 2021-12-10 |
0.0813 USDT |
102,971.3700 |
0.0834 USDT |
0.0823 USDT |
0.0842 USDT |
0.0841 USDT |
| 2021-12-09 |
0.0750 USDT |
147,988.3400 |
0.0832 USDT |
0.0799 USDT |
0.0811 USDT |
0.0799 USDT |
| 2021-12-08 |
0.0797 USDT |
135,775.2200 |
0.0748 USDT |
0.0718 USDT |
0.0735 USDT |
0.0719 USDT |
| 2021-12-07 |
0.0800 USDT |
127,699.4200 |
0.0825 USDT |
0.0810 USDT |
0.0832 USDT |
0.0818 USDT |
| 2021-12-06 |
0.0941 USDT |
123,573.2200 |
0.0863 USDT |
0.0769 USDT |
0.0804 USDT |
0.0785 USDT |
| 2021-12-05 |
0.0929 USDT |
146,294.2000 |
0.0971 USDT |
0.0939 USDT |
0.0979 USDT |
0.0951 USDT |
| 2021-12-04 |
0.0996 USDT |
134,016.0300 |
0.0932 USDT |
0.0903 USDT |
0.0937 USDT |
0.0940 USDT |
| 2021-12-03 |
0.0790 USDT |
164,068.1400 |
0.0871 USDT |
0.0831 USDT |
0.0859 USDT |
0.0850 USDT |
| 2021-12-02 |
0.0757 USDT |
136,871.0100 |
0.0761 USDT |
0.0741 USDT |
0.0755 USDT |
0.0743 USDT |
| 2021-12-01 |
0.0715 USDT |
140,473.1800 |
0.0710 USDT |
0.0710 USDT |
0.0751 USDT |
0.0766 USDT |
| 2021-11-30 |
0.0773 USDT |
160,565.6100 |
0.0747 USDT |
0.0747 USDT |
0.0771 USDT |
0.0759 USDT |
| 2021-11-29 |
0.0805 USDT |
119,890.1900 |
0.0775 USDT |
0.0762 USDT |
0.0783 USDT |
0.0764 USDT |
| 2021-11-28 |
0.0914 USDT |
143,812.4500 |
0.0917 USDT |
0.0828 USDT |
0.0855 USDT |
0.0843 USDT |
| 2021-11-27 |
0.0883 USDT |
155,941.8900 |
0.0809 USDT |
0.0808 USDT |
0.0844 USDT |
0.0853 USDT |
| 2021-11-26 |
0.0884 USDT |
103,461.6400 |
0.0928 USDT |
0.0914 USDT |
0.0942 USDT |
0.0925 USDT |
| 2021-11-25 |
0.0830 USDT |
152,485.2500 |
0.0748 USDT |
0.0747 USDT |
0.0774 USDT |
0.0784 USDT |
| 2021-11-24 |
0.0989 USDT |
120,754.3700 |
0.0988 USDT |
0.0976 USDT |
0.0986 USDT |
0.0981 USDT |
| 2021-11-23 |
0.1028 USDT |
86,688.6000 |
0.0917 USDT |
0.0917 USDT |
0.0958 USDT |
0.0960 USDT |
| 2021-11-22 |
0.1092 USDT |
82,823.9300 |
0.1180 USDT |
0.1138 USDT |
0.1158 USDT |
0.1152 USDT |
| 2021-11-21 |
0.0996 USDT |
95,498.7700 |
0.0980 USDT |
0.0968 USDT |
0.0986 USDT |
0.0994 USDT |
| 2021-11-20 |
0.1018 USDT |
101,282.9000 |
0.0964 USDT |
0.0932 USDT |
0.0951 USDT |
0.0934 USDT |
| 2021-11-19 |
0.1207 USDT |
100,514.7100 |
0.1072 USDT |
0.1036 USDT |
0.1059 USDT |
0.1053 USDT |
| 2021-11-18 |
0.1201 USDT |
83,034.5800 |
0.1331 USDT |
0.1313 USDT |
0.1367 USDT |
0.1402 USDT |
| 2021-11-17 |
0.1128 USDT |
93,566.7400 |
0.1112 USDT |
0.1089 USDT |
0.1129 USDT |
0.1133 USDT |
| 2021-11-16 |
0.1010 USDT |
107,670.6800 |
0.1082 USDT |
0.1038 USDT |
0.1063 USDT |
0.1049 USDT |
| 2021-11-15 |
0.0832 USDT |
109,141.8600 |
0.0877 USDT |
0.0860 USDT |
0.0877 USDT |
0.0872 USDT |
| 2021-11-14 |
0.0830 USDT |
108,076.9600 |
0.0834 USDT |
0.0819 USDT |
0.0833 USDT |
0.0820 USDT |
| 2021-11-13 |
0.0891 USDT |
125,252.8000 |
0.0833 USDT |
0.0810 USDT |
0.0831 USDT |
0.0825 USDT |
| 2021-11-12 |
0.0953 USDT |
77,407.8300 |
0.0931 USDT |
0.0921 USDT |
0.0941 USDT |
0.0938 USDT |
| 2021-11-11 |
0.0956 USDT |
86,588.0500 |
0.0939 USDT |
0.0907 USDT |
0.0917 USDT |
0.0912 USDT |