Identifier on DigiFinex: bnb3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.0994 USDT |
148,873.0900 |
0.0980 USDT |
0.0946 USDT |
0.0981 USDT |
0.0979 USDT |
| 2022-05-26 |
0.0893 USDT |
175,335.7400 |
0.0862 USDT |
0.0858 USDT |
0.0908 USDT |
0.0903 USDT |
| 2022-05-25 |
0.0786 USDT |
148,128.3800 |
0.0808 USDT |
0.0782 USDT |
0.0798 USDT |
0.0789 USDT |
| 2022-05-24 |
0.0855 USDT |
189,580.4400 |
0.0846 USDT |
0.0804 USDT |
0.0821 USDT |
0.0812 USDT |
| 2022-05-23 |
0.0820 USDT |
235,161.2700 |
0.0798 USDT |
0.0797 USDT |
0.0841 USDT |
0.0876 USDT |
| 2022-05-22 |
0.0914 USDT |
78,621.6900 |
0.0914 USDT |
0.0896 USDT |
0.0911 USDT |
0.0900 USDT |
| 2022-05-21 |
0.1019 USDT |
82,410.5000 |
0.0973 USDT |
0.0943 USDT |
0.0961 USDT |
0.0947 USDT |
| 2022-05-20 |
0.1037 USDT |
92,916.3300 |
0.1068 USDT |
0.1040 USDT |
0.1064 USDT |
0.1043 USDT |
| 2022-05-19 |
0.1138 USDT |
97,161.4600 |
0.1046 USDT |
0.1032 USDT |
0.1052 USDT |
0.1046 USDT |
| 2022-05-18 |
0.1151 USDT |
168,469.9700 |
0.1194 USDT |
0.1151 USDT |
0.1178 USDT |
0.1196 USDT |
| 2022-05-17 |
0.1111 USDT |
155,300.7700 |
0.1126 USDT |
0.1076 USDT |
0.1080 USDT |
0.1077 USDT |
| 2022-05-16 |
0.1182 USDT |
134,886.9000 |
0.1159 USDT |
0.1134 USDT |
0.1171 USDT |
0.1170 USDT |
| 2022-05-15 |
0.1220 USDT |
124,057.6800 |
0.1140 USDT |
0.1054 USDT |
0.1077 USDT |
0.1066 USDT |
| 2022-05-14 |
0.1389 USDT |
128,698.1500 |
0.1371 USDT |
0.1250 USDT |
0.1288 USDT |
0.1277 USDT |
| 2022-05-13 |
0.1276 USDT |
175,508.3900 |
0.1280 USDT |
0.1226 USDT |
0.1286 USDT |
0.1277 USDT |
| 2022-05-12 |
0.2167 USDT |
180,637.6600 |
0.1829 USDT |
0.1726 USDT |
0.1806 USDT |
0.1780 USDT |
| 2022-05-11 |
0.1605 USDT |
255,851.3200 |
0.1889 USDT |
0.1807 USDT |
0.1914 USDT |
0.1987 USDT |
| 2022-05-10 |
0.1366 USDT |
180,633.8300 |
0.1223 USDT |
0.1223 USDT |
0.1270 USDT |
0.1405 USDT |
| 2022-05-09 |
0.1286 USDT |
247,584.0500 |
0.1536 USDT |
0.1399 USDT |
0.1522 USDT |
0.1463 USDT |
| 2022-05-08 |
0.0987 USDT |
62,248.2500 |
0.0975 USDT |
0.0970 USDT |
0.0990 USDT |
0.0999 USDT |
| 2022-05-07 |
0.0850 USDT |
47,291.0600 |
0.0851 USDT |
0.0841 USDT |
0.0852 USDT |
0.0855 USDT |
| 2022-05-06 |
0.0850 USDT |
95,025.4400 |
0.0817 USDT |
0.0815 USDT |
0.0831 USDT |
0.0830 USDT |
| 2022-05-05 |
0.0770 USDT |
110,221.3500 |
0.0863 USDT |
0.0844 USDT |
0.0863 USDT |
0.0851 USDT |
| 2022-05-04 |
0.0778 USDT |
195,175.5000 |
0.0766 USDT |
0.0709 USDT |
0.0715 USDT |
0.0713 USDT |
| 2022-05-03 |
0.0808 USDT |
94,196.1000 |
0.0822 USDT |
0.0822 USDT |
0.0843 USDT |
0.0832 USDT |
| 2022-05-02 |
0.0804 USDT |
114,113.1400 |
0.0826 USDT |
0.0792 USDT |
0.0820 USDT |
0.0796 USDT |
| 2022-05-01 |
0.0839 USDT |
93,460.4600 |
0.0802 USDT |
0.0794 USDT |
0.0807 USDT |
0.0824 USDT |
| 2022-04-30 |
0.0778 USDT |
74,622.3700 |
0.0800 USDT |
0.0788 USDT |
0.0803 USDT |
0.0819 USDT |
| 2022-04-29 |
0.0751 USDT |
75,049.8300 |
0.0792 USDT |
0.0778 USDT |
0.0788 USDT |
0.0786 USDT |
| 2022-04-28 |
0.0749 USDT |
123,948.8500 |
0.0721 USDT |
0.0706 USDT |
0.0718 USDT |
0.0712 USDT |
| 2022-04-27 |
0.0817 USDT |
68,487.4000 |
0.0824 USDT |
0.0801 USDT |
0.0812 USDT |
0.0810 USDT |
| 2022-04-26 |
0.0785 USDT |
184,368.0200 |
0.0812 USDT |
0.0807 USDT |
0.0827 USDT |
0.0837 USDT |
| 2022-04-25 |
0.0800 USDT |
89,487.4900 |
0.0756 USDT |
0.0732 USDT |
0.0736 USDT |
0.0736 USDT |
| 2022-04-24 |
0.0751 USDT |
40,145.8900 |
0.0746 USDT |
0.0746 USDT |
0.0759 USDT |
0.0759 USDT |
| 2022-04-23 |
0.0739 USDT |
45,063.1200 |
0.0722 USDT |
0.0722 USDT |
0.0730 USDT |
0.0733 USDT |
| 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 |