Identifier on DigiFinex: bnb3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-08 |
0.0319 USDT |
327,625.0300 |
0.0318 USDT |
0.0311 USDT |
0.0318 USDT |
0.0326 USDT |
| 2022-08-07 |
0.0352 USDT |
179,172.7700 |
0.0334 USDT |
0.0325 USDT |
0.0334 USDT |
0.0330 USDT |
| 2022-08-06 |
0.0355 USDT |
233,939.0600 |
0.0340 USDT |
0.0340 USDT |
0.0348 USDT |
0.0354 USDT |
| 2022-08-05 |
0.0365 USDT |
268,320.1600 |
0.0373 USDT |
0.0357 USDT |
0.0367 USDT |
0.0359 USDT |
| 2022-08-04 |
0.0409 USDT |
396,250.6800 |
0.0403 USDT |
0.0373 USDT |
0.0384 USDT |
0.0388 USDT |
| 2022-08-03 |
0.0467 USDT |
269,144.7500 |
0.0420 USDT |
0.0403 USDT |
0.0418 USDT |
0.0421 USDT |
| 2022-08-02 |
0.0522 USDT |
213,822.5000 |
0.0497 USDT |
0.0491 USDT |
0.0502 USDT |
0.0501 USDT |
| 2022-08-01 |
0.0510 USDT |
189,018.8500 |
0.0540 USDT |
0.0523 USDT |
0.0531 USDT |
0.0531 USDT |
| 2022-07-31 |
0.0480 USDT |
174,392.6800 |
0.0475 USDT |
0.0472 USDT |
0.0489 USDT |
0.0509 USDT |
| 2022-07-30 |
0.0474 USDT |
321,522.0600 |
0.0458 USDT |
0.0457 USDT |
0.0488 USDT |
0.0491 USDT |
| 2022-07-29 |
0.0516 USDT |
553,649.5900 |
0.0454 USDT |
0.0438 USDT |
0.0463 USDT |
0.0461 USDT |
| 2022-07-28 |
0.0616 USDT |
225,394.4700 |
0.0579 USDT |
0.0552 USDT |
0.0565 USDT |
0.0563 USDT |
| 2022-07-27 |
0.0716 USDT |
123,500.8900 |
0.0636 USDT |
0.0621 USDT |
0.0634 USDT |
0.0623 USDT |
| 2022-07-26 |
0.0861 USDT |
129,573.2500 |
0.0872 USDT |
0.0834 USDT |
0.0863 USDT |
0.0859 USDT |
| 2022-07-25 |
0.0749 USDT |
160,466.3600 |
0.0757 USDT |
0.0755 USDT |
0.0772 USDT |
0.0797 USDT |
| 2022-07-24 |
0.0699 USDT |
132,372.3300 |
0.0701 USDT |
0.0667 USDT |
0.0697 USDT |
0.0704 USDT |
| 2022-07-23 |
0.0710 USDT |
182,721.0100 |
0.0754 USDT |
0.0747 USDT |
0.0761 USDT |
0.0756 USDT |
| 2022-07-22 |
0.0676 USDT |
129,706.6000 |
0.0714 USDT |
0.0690 USDT |
0.0704 USDT |
0.0708 USDT |
| 2022-07-21 |
0.0749 USDT |
125,639.4500 |
0.0714 USDT |
0.0682 USDT |
0.0693 USDT |
0.0695 USDT |
| 2022-07-20 |
0.0679 USDT |
250,177.5400 |
0.0688 USDT |
0.0678 USDT |
0.0702 USDT |
0.0736 USDT |
| 2022-07-19 |
0.0710 USDT |
142,867.2900 |
0.0653 USDT |
0.0643 USDT |
0.0656 USDT |
0.0670 USDT |
| 2022-07-18 |
0.0767 USDT |
171,989.7400 |
0.0778 USDT |
0.0727 USDT |
0.0754 USDT |
0.0728 USDT |
| 2022-07-17 |
0.0839 USDT |
105,442.2000 |
0.0860 USDT |
0.0839 USDT |
0.0859 USDT |
0.0849 USDT |
| 2022-07-16 |
0.0945 USDT |
149,952.2100 |
0.0876 USDT |
0.0851 USDT |
0.0875 USDT |
0.0863 USDT |
| 2022-07-15 |
0.0995 USDT |
109,998.2200 |
0.0952 USDT |
0.0941 USDT |
0.0987 USDT |
0.0990 USDT |
| 2022-07-14 |
0.1080 USDT |
58,447.0000 |
0.0994 USDT |
0.0978 USDT |
0.1008 USDT |
0.1012 USDT |
| 2022-07-13 |
0.1235 USDT |
43,612.9200 |
0.1188 USDT |
0.1158 USDT |
0.1183 USDT |
0.1180 USDT |
| 2022-07-12 |
0.1217 USDT |
90,017.7800 |
0.1173 USDT |
0.1173 USDT |
0.1204 USDT |
0.1249 USDT |