Identifier on DigiFinex: bnb3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-09 |
0.0891 USDT |
108,507.4700 |
0.0928 USDT |
0.0918 USDT |
0.0922 USDT |
0.0918 USDT |
| 2021-11-08 |
0.0897 USDT |
119,144.6000 |
0.0884 USDT |
0.0849 USDT |
0.0872 USDT |
0.0855 USDT |
| 2021-11-07 |
0.0863 USDT |
88,551.1100 |
0.0854 USDT |
0.0848 USDT |
0.0863 USDT |
0.0860 USDT |
| 2021-11-06 |
0.1063 USDT |
119,539.3300 |
0.1003 USDT |
0.0965 USDT |
0.0978 USDT |
0.0971 USDT |
| 2021-11-05 |
0.1175 USDT |
106,037.4500 |
0.1104 USDT |
0.1089 USDT |
0.1116 USDT |
0.1124 USDT |
| 2021-11-04 |
0.1452 USDT |
49,477.8600 |
0.1451 USDT |
0.1430 USDT |
0.1444 USDT |
0.1443 USDT |
| 2021-11-03 |
0.1495 USDT |
77,961.9700 |
0.1409 USDT |
0.1356 USDT |
0.1365 USDT |
0.1365 USDT |
| 2021-11-02 |
0.1519 USDT |
77,731.7400 |
0.1422 USDT |
0.1421 USDT |
0.1459 USDT |
0.1488 USDT |
| 2021-11-01 |
0.1711 USDT |
56,885.0200 |
0.1561 USDT |
0.1553 USDT |
0.1577 USDT |
0.1570 USDT |
| 2021-10-31 |
0.1815 USDT |
52,672.7200 |
0.1834 USDT |
0.1773 USDT |
0.1807 USDT |
0.1781 USDT |
| 2021-10-30 |
0.1787 USDT |
55,527.7400 |
0.1795 USDT |
0.1785 USDT |
0.1809 USDT |
0.1827 USDT |
| 2021-10-29 |
0.2014 USDT |
52,385.1500 |
0.1740 USDT |
0.1714 USDT |
0.1753 USDT |
0.1733 USDT |
| 2021-10-28 |
0.2499 USDT |
38,637.6400 |
0.2237 USDT |
0.2223 USDT |
0.2262 USDT |
0.2229 USDT |
| 2021-10-27 |
0.2703 USDT |
37,973.0100 |
0.2873 USDT |
0.2812 USDT |
0.2903 USDT |
0.2905 USDT |
| 2021-10-26 |
0.2382 USDT |
45,884.5100 |
0.2358 USDT |
0.2348 USDT |
0.2438 USDT |
0.2473 USDT |
| 2021-10-25 |
0.2405 USDT |
29,127.6900 |
0.2391 USDT |
0.2366 USDT |
0.2395 USDT |
0.2390 USDT |
| 2021-10-24 |
0.2480 USDT |
38,578.8600 |
0.2521 USDT |
0.2484 USDT |
0.2518 USDT |
0.2503 USDT |
| 2021-10-23 |
0.2436 USDT |
36,568.0500 |
0.2428 USDT |
0.2383 USDT |
0.2417 USDT |
0.2403 USDT |
| 2021-10-22 |
0.2411 USDT |
35,203.0200 |
0.2449 USDT |
0.2426 USDT |
0.2477 USDT |
0.2508 USDT |
| 2021-10-21 |
0.2374 USDT |
36,316.7200 |
0.2547 USDT |
0.2498 USDT |
0.2555 USDT |
0.2579 USDT |
| 2021-10-20 |
0.2336 USDT |
43,513.4600 |
0.2169 USDT |
0.2162 USDT |
0.2210 USDT |
0.2194 USDT |
| 2021-10-19 |
0.2424 USDT |
26,812.0800 |
0.2491 USDT |
0.2419 USDT |
0.2455 USDT |
0.2422 USDT |
| 2021-10-18 |
0.2666 USDT |
35,970.7000 |
0.2574 USDT |
0.2499 USDT |
0.2542 USDT |
0.2530 USDT |
| 2021-10-17 |
0.2863 USDT |
43,180.6400 |
0.2821 USDT |
0.2799 USDT |
0.2843 USDT |
0.2804 USDT |
| 2021-10-16 |
0.2791 USDT |
34,351.8300 |
0.2874 USDT |
0.2852 USDT |
0.2900 USDT |
0.2867 USDT |
| 2021-10-15 |
0.2924 USDT |
33,637.6400 |
0.2746 USDT |
0.2742 USDT |
0.2797 USDT |
0.2773 USDT |
| 2021-10-14 |
0.2856 USDT |
32,894.9600 |
0.2924 USDT |
0.2861 USDT |
0.2923 USDT |
0.2873 USDT |
| 2021-10-13 |
0.3201 USDT |
35,980.1500 |
0.3043 USDT |
0.2879 USDT |
0.3008 USDT |
0.2979 USDT |
| 2021-10-12 |
0.4206 USDT |
28,818.7000 |
0.3587 USDT |
0.3548 USDT |
0.3661 USDT |
0.3637 USDT |
| 2021-10-11 |
0.4461 USDT |
14,104.4400 |
0.4563 USDT |
0.4486 USDT |
0.4592 USDT |
0.4552 USDT |
| 2021-10-10 |
0.4415 USDT |
30,248.2000 |
0.4466 USDT |
0.4466 USDT |
0.4690 USDT |
0.4690 USDT |
| 2021-10-09 |
0.4241 USDT |
9,260.1800 |
0.4240 USDT |
0.4228 USDT |
0.4267 USDT |
0.4228 USDT |
| 2021-10-08 |
0.4048 USDT |
14,614.7200 |
0.4397 USDT |
0.4233 USDT |
0.4343 USDT |
0.4242 USDT |
| 2021-10-07 |
0.3841 USDT |
17,916.1800 |
0.3692 USDT |
0.3688 USDT |
0.3843 USDT |
0.3831 USDT |
| 2021-10-06 |
0.4083 USDT |
16,689.6900 |
0.4005 USDT |
0.3923 USDT |
0.4011 USDT |
0.3944 USDT |
| 2021-10-05 |
0.4069 USDT |
16,759.9000 |
0.3899 USDT |
0.3808 USDT |
0.3867 USDT |
0.3861 USDT |
| 2021-10-04 |
0.4518 USDT |
15,242.3300 |
0.4352 USDT |
0.4266 USDT |
0.4433 USDT |
0.4297 USDT |
| 2021-10-03 |
0.4330 USDT |
22,866.9900 |
0.4148 USDT |
0.4139 USDT |
0.4223 USDT |
0.4290 USDT |
| 2021-10-02 |
0.4518 USDT |
15,518.9100 |
0.4205 USDT |
0.4105 USDT |
0.4177 USDT |
0.4121 USDT |
| 2021-10-01 |
0.5284 USDT |
20,809.4200 |
0.4694 USDT |
0.4589 USDT |
0.4716 USDT |
0.4753 USDT |
| 2021-09-30 |
0.6633 USDT |
12,791.8700 |
0.6388 USDT |
0.6051 USDT |
0.6193 USDT |
0.6183 USDT |
| 2021-09-29 |
0.7695 USDT |
7,539.8600 |
0.7545 USDT |
0.7478 USDT |
0.7611 USDT |
0.7499 USDT |
| 2021-09-28 |
1.0285 USDT |
3,519.7700 |
1.0493 USDT |
1.0419 USDT |
1.0499 USDT |
1.0497 USDT |