Identifier on DigiFinex: bnb3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.0357 USDT |
863,863.8800 |
0.0343 USDT |
0.0292 USDT |
0.0296 USDT |
0.0295 USDT |
| 2024-03-06 |
0.0563 USDT |
567,302.4700 |
0.0422 USDT |
0.0405 USDT |
0.0411 USDT |
0.0407 USDT |
| 2024-03-05 |
0.0676 USDT |
1,022,400.1400 |
0.0616 USDT |
0.0612 USDT |
0.0671 USDT |
0.0728 USDT |
| 2024-03-04 |
0.0617 USDT |
229,224.0600 |
0.0614 USDT |
0.0605 USDT |
0.0616 USDT |
0.0621 USDT |
| 2024-03-03 |
0.0647 USDT |
100,967.8100 |
0.0634 USDT |
0.0621 USDT |
0.0630 USDT |
0.0627 USDT |
| 2024-03-02 |
0.0658 USDT |
164,201.9500 |
0.0648 USDT |
0.0646 USDT |
0.0657 USDT |
0.0656 USDT |
| 2024-03-01 |
0.0688 USDT |
126,836.0400 |
0.0676 USDT |
0.0664 USDT |
0.0672 USDT |
0.0666 USDT |
| 2024-02-29 |
0.0662 USDT |
292,481.7300 |
0.0680 USDT |
0.0670 USDT |
0.0677 USDT |
0.0707 USDT |
| 2024-02-28 |
0.0694 USDT |
369,752.4500 |
0.0650 USDT |
0.0635 USDT |
0.0652 USDT |
0.0636 USDT |
| 2024-02-27 |
0.1031 USDT |
54,767.2400 |
0.0961 USDT |
0.0934 USDT |
0.0945 USDT |
0.0945 USDT |
| 2024-02-26 |
0.1324 USDT |
98,386.0700 |
0.1163 USDT |
0.1148 USDT |
0.1165 USDT |
0.1155 USDT |
| 2024-02-25 |
0.1622 USDT |
72,155.1700 |
0.1506 USDT |
0.1437 USDT |
0.1468 USDT |
0.1466 USDT |
| 2024-02-24 |
0.2087 USDT |
24,423.6000 |
0.1835 USDT |
0.1795 USDT |
0.1818 USDT |
0.1803 USDT |
| 2024-02-23 |
0.2670 USDT |
47,040.2100 |
0.2497 USDT |
0.2372 USDT |
0.2419 USDT |
0.2409 USDT |
| 2024-02-22 |
0.3372 USDT |
42,166.2100 |
0.3027 USDT |
0.2903 USDT |
0.3031 USDT |
0.3031 USDT |
| 2024-02-21 |
0.0006 USDT |
40,677.3300 |
0.4316 USDT |
0.4163 USDT |
0.4221 USDT |
0.4169 USDT |
| 2024-02-20 |
0.0001 USDT |
121,192,140.2200 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-02-19 |
0.0001 USDT |
51,811,978.8400 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-02-18 |
0.0001 USDT |
49,226,372.7600 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-02-17 |
0.0001 USDT |
69,195,687.4200 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-02-16 |
0.0002 USDT |
69,810,530.1900 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-02-15 |
0.0003 USDT |
78,139,760.8000 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-02-14 |
0.0004 USDT |
18,544,854.4600 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-02-13 |
0.0005 USDT |
9,076,424.0200 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-02-12 |
0.0006 USDT |
23,094,089.8700 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-02-11 |
0.0006 USDT |
5,710,089.9100 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-02-10 |
0.0006 USDT |
5,811,114.1400 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-02-09 |
0.0006 USDT |
15,979,395.8500 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-02-08 |
0.0006 USDT |
13,745,360.4300 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-02-07 |
0.0007 USDT |
10,028,706.0800 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-02-06 |
0.0007 USDT |
4,906,242.6500 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-02-05 |
0.0007 USDT |
6,925,028.2100 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-02-04 |
0.0007 USDT |
17,138,911.8200 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-02-03 |
0.0007 USDT |
5,170,635.2500 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-02-02 |
0.0007 USDT |
4,533,390.6200 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-02-01 |
0.0008 USDT |
7,057,823.7600 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-01-31 |
0.0007 USDT |
14,122,766.2000 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-01-30 |
0.0007 USDT |
7,695,514.4800 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-01-29 |
0.0007 USDT |
9,677,946.5100 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-01-28 |
0.0007 USDT |
9,602,811.6700 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-01-27 |
0.0007 USDT |
5,590,301.7100 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-01-26 |
0.0008 USDT |
6,420,140.3600 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-01-25 |
0.0008 USDT |
19,299,886.4000 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-01-24 |
0.0008 USDT |
12,857,768.2100 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-01-23 |
0.0008 USDT |
16,275,170.5300 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-01-22 |
0.0007 USDT |
20,338,894.1500 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-01-21 |
0.0007 USDT |
6,854,229.9700 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-01-20 |
0.0007 USDT |
7,975,464.7600 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-01-19 |
0.0007 USDT |
11,843,998.2000 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-01-18 |
0.0007 USDT |
19,110,650.6400 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |