Identifier on DigiFinex: bnt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
0.4435 USDT |
19,551.1000 BNT3 |
0.4436 USDT |
0.4251 USDT |
0.4339 USDT |
0.4330 USDT |
| 2023-05-07 |
0.4614 USDT |
4,321.2000 BNT3 |
0.4646 USDT |
0.4580 USDT |
0.4601 USDT |
0.4601 USDT |
| 2023-05-06 |
0.4651 USDT |
2,920.2000 BNT3 |
0.4600 USDT |
0.4587 USDT |
0.4605 USDT |
0.4602 USDT |
| 2023-05-05 |
0.4786 USDT |
8,164.9000 BNT3 |
0.4831 USDT |
0.4798 USDT |
0.4822 USDT |
0.4832 USDT |
| 2023-05-04 |
0.4779 USDT |
3,572.7000 BNT3 |
0.4755 USDT |
0.4738 USDT |
0.4776 USDT |
0.4798 USDT |
| 2023-05-03 |
0.4715 USDT |
22,026.4000 BNT3 |
0.4691 USDT |
0.4679 USDT |
0.4749 USDT |
0.4811 USDT |
| 2023-05-02 |
0.4653 USDT |
3,131.8000 BNT3 |
0.4705 USDT |
0.4683 USDT |
0.4720 USDT |
0.4732 USDT |
| 2023-05-01 |
0.4622 USDT |
6,019.5000 BNT3 |
0.4603 USDT |
0.4532 USDT |
0.4582 USDT |
0.4588 USDT |
| 2023-04-30 |
0.4795 USDT |
8,197.8000 BNT3 |
0.4817 USDT |
0.4700 USDT |
0.4734 USDT |
0.4728 USDT |
| 2023-04-29 |
0.4831 USDT |
23,432.9000 BNT3 |
0.4805 USDT |
0.4783 USDT |
0.4813 USDT |
0.4813 USDT |
| 2023-04-28 |
0.4781 USDT |
3,602.3000 BNT3 |
0.4775 USDT |
0.4761 USDT |
0.4778 USDT |
0.4774 USDT |
| 2023-04-27 |
0.4811 USDT |
9,483.3000 BNT3 |
0.4837 USDT |
0.4827 USDT |
0.4835 USDT |
0.4827 USDT |
| 2023-04-26 |
0.4772 USDT |
30,835.4000 BNT3 |
0.4912 USDT |
0.4496 USDT |
0.4686 USDT |
0.4707 USDT |
| 2023-04-25 |
0.4717 USDT |
4,735.4000 BNT3 |
0.4716 USDT |
0.4664 USDT |
0.4718 USDT |
0.4718 USDT |
| 2023-04-24 |
0.4757 USDT |
8,359.8000 BNT3 |
0.4802 USDT |
0.4660 USDT |
0.4748 USDT |
0.4751 USDT |
| 2023-04-23 |
0.4765 USDT |
18,886.0000 BNT3 |
0.4747 USDT |
0.4664 USDT |
0.4696 USDT |
0.4771 USDT |
| 2023-04-22 |
0.4757 USDT |
6,782.2000 BNT3 |
0.4795 USDT |
0.4791 USDT |
0.4804 USDT |
0.4851 USDT |
| 2023-04-21 |
0.4876 USDT |
9,512.9000 BNT3 |
0.4841 USDT |
0.4688 USDT |
0.4715 USDT |
0.4708 USDT |
| 2023-04-20 |
0.5004 USDT |
9,928.1000 BNT3 |
0.4933 USDT |
0.4908 USDT |
0.4944 USDT |
0.4912 USDT |
| 2023-04-19 |
0.5167 USDT |
60,036.3000 BNT3 |
0.5147 USDT |
0.5008 USDT |
0.5053 USDT |
0.5033 USDT |
| 2023-04-18 |
0.5388 USDT |
14,873.0000 BNT3 |
0.5328 USDT |
0.5325 USDT |
0.5377 USDT |
0.5377 USDT |
| 2023-04-17 |
0.5329 USDT |
11,826.0000 BNT3 |
0.5259 USDT |
0.5241 USDT |
0.5292 USDT |
0.5309 USDT |
| 2023-04-16 |
0.5407 USDT |
19,540.9000 BNT3 |
0.5457 USDT |
0.5404 USDT |
0.5454 USDT |
0.5404 USDT |
| 2023-04-15 |
0.5401 USDT |
48,964.9000 BNT3 |
0.5403 USDT |
0.5340 USDT |
0.5385 USDT |
0.5377 USDT |
| 2023-04-14 |
0.5416 USDT |
72,947.9000 BNT3 |
0.5305 USDT |
0.5293 USDT |
0.5334 USDT |
0.5455 USDT |
| 2023-04-13 |
0.5314 USDT |
22,402.7000 BNT3 |
0.5344 USDT |
0.5295 USDT |
0.5337 USDT |
0.5323 USDT |
| 2023-04-12 |
0.5267 USDT |
64,266.3000 BNT3 |
0.5241 USDT |
0.5190 USDT |
0.5262 USDT |
0.5320 USDT |
| 2023-04-11 |
0.5344 USDT |
39,162.5000 BNT3 |
0.5307 USDT |
0.5272 USDT |
0.5326 USDT |
0.5310 USDT |
| 2023-04-10 |
0.5623 USDT |
363,417.3000 BNT3 |
0.5378 USDT |
0.5341 USDT |
0.5414 USDT |
0.5517 USDT |
| 2023-04-09 |
0.6003 USDT |
865,078.5000 BNT3 |
0.5755 USDT |
0.5715 USDT |
0.5757 USDT |
0.5947 USDT |
| 2023-04-08 |
0.5705 USDT |
13,682.3000 BNT3 |
0.5707 USDT |
0.5678 USDT |
0.5699 USDT |
0.5687 USDT |
| 2023-04-07 |
0.5639 USDT |
5,324.8000 BNT3 |
0.5664 USDT |
0.5642 USDT |
0.5661 USDT |
0.5643 USDT |
| 2023-04-06 |
0.5692 USDT |
23,875.0000 BNT3 |
0.5663 USDT |
0.5642 USDT |
0.5665 USDT |
0.5684 USDT |
| 2023-04-05 |
0.5829 USDT |
25,287.2000 BNT3 |
0.5738 USDT |
0.5726 USDT |
0.5763 USDT |
0.5788 USDT |
| 2023-04-04 |
0.5676 USDT |
36,324.8000 BNT3 |
0.5673 USDT |
0.5673 USDT |
0.5753 USDT |
0.5726 USDT |
| 2023-04-03 |
0.5530 USDT |
27,185.0000 BNT3 |
0.5556 USDT |
0.5459 USDT |
0.5568 USDT |
0.5569 USDT |
| 2023-04-02 |
0.5558 USDT |
17,130.3000 BNT3 |
0.5530 USDT |
0.5443 USDT |
0.5482 USDT |
0.5466 USDT |
| 2023-04-01 |
0.5654 USDT |
14,948.7653 BNT3 |
0.5636 USDT |
0.5596 USDT |
0.5635 USDT |
0.5671 USDT |
| 2023-03-31 |
0.5633 USDT |
34,229.0859 BNT3 |
0.5644 USDT |
0.5631 USDT |
0.5652 USDT |
0.5652 USDT |
| 2023-03-30 |
0.5623 USDT |
110,265.8427 BNT3 |
0.5473 USDT |
0.5464 USDT |
0.5510 USDT |
0.5628 USDT |
| 2023-03-29 |
0.5573 USDT |
19,579.1420 BNT3 |
0.5589 USDT |
0.5585 USDT |
0.5620 USDT |
0.5657 USDT |
| 2023-03-28 |
0.5392 USDT |
50,783.8289 BNT3 |
0.5344 USDT |
0.5339 USDT |
0.5434 USDT |
0.5430 USDT |
| 2023-03-27 |
0.5469 USDT |
12,308.7755 BNT3 |
0.5340 USDT |
0.5323 USDT |
0.5350 USDT |
0.5365 USDT |
| 2023-03-26 |
0.5579 USDT |
10,608.1460 BNT3 |
0.5610 USDT |
0.5568 USDT |
0.5596 USDT |
0.5634 USDT |
| 2023-03-25 |
0.5554 USDT |
29,955.4014 BNT3 |
0.5489 USDT |
0.5404 USDT |
0.5464 USDT |
0.5457 USDT |
| 2023-03-24 |
0.5647 USDT |
44,656.8155 BNT3 |
0.5634 USDT |
0.5535 USDT |
0.5603 USDT |
0.5614 USDT |
| 2023-03-23 |
0.5673 USDT |
53,274.9932 BNT3 |
0.5787 USDT |
0.5681 USDT |
0.5765 USDT |
0.5721 USDT |
| 2023-03-22 |
0.5776 USDT |
134,051.1140 BNT3 |
0.5781 USDT |
0.5493 USDT |
0.5593 USDT |
0.5575 USDT |
| 2023-03-21 |
0.5842 USDT |
50,438.2856 BNT3 |
0.5903 USDT |
0.5869 USDT |
0.5905 USDT |
0.5882 USDT |
| 2023-03-20 |
0.5674 USDT |
85,075.4237 BNT3 |
0.5770 USDT |
0.5592 USDT |
0.5664 USDT |
0.5620 USDT |