Identifier on DigiFinex: bnt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
0.4486 USDT |
79,326.5129 BNT3 |
0.4487 USDT |
0.4479 USDT |
0.4549 USDT |
0.4595 USDT |
| 2022-08-26 |
0.4789 USDT |
43,404.9259 BNT3 |
0.4607 USDT |
0.4589 USDT |
0.4614 USDT |
0.4602 USDT |
| 2022-08-25 |
0.4929 USDT |
32,786.9268 BNT3 |
0.4900 USDT |
0.4876 USDT |
0.4901 USDT |
0.4920 USDT |
| 2022-08-24 |
0.4895 USDT |
117,800.7710 BNT3 |
0.4918 USDT |
0.4888 USDT |
0.4923 USDT |
0.4942 USDT |
| 2022-08-23 |
0.4863 USDT |
55,149.9750 BNT3 |
0.4951 USDT |
0.4903 USDT |
0.4938 USDT |
0.4945 USDT |
| 2022-08-22 |
0.4781 USDT |
52,813.1631 BNT3 |
0.4804 USDT |
0.4731 USDT |
0.4784 USDT |
0.4816 USDT |
| 2022-08-21 |
0.4841 USDT |
85,526.1301 BNT3 |
0.4866 USDT |
0.4850 USDT |
0.4889 USDT |
0.4868 USDT |
| 2022-08-20 |
0.4827 USDT |
133,728.6382 BNT3 |
0.4765 USDT |
0.4588 USDT |
0.4706 USDT |
0.4738 USDT |
| 2022-08-19 |
0.4980 USDT |
123,818.1482 BNT3 |
0.4944 USDT |
0.4744 USDT |
0.4806 USDT |
0.4750 USDT |
| 2022-08-18 |
0.5447 USDT |
28,353.0129 BNT3 |
0.5468 USDT |
0.5449 USDT |
0.5487 USDT |
0.5451 USDT |
| 2022-08-17 |
0.5643 USDT |
81,116.9274 BNT3 |
0.5560 USDT |
0.5382 USDT |
0.5462 USDT |
0.5400 USDT |
| 2022-08-16 |
0.5752 USDT |
49,061.0462 BNT3 |
0.5752 USDT |
0.5685 USDT |
0.5725 USDT |
0.5694 USDT |
| 2022-08-15 |
0.5887 USDT |
87,991.7806 BNT3 |
0.5853 USDT |
0.5680 USDT |
0.5835 USDT |
0.5680 USDT |
| 2022-08-14 |
0.6023 USDT |
97,937.3904 BNT3 |
0.5877 USDT |
0.5814 USDT |
0.5920 USDT |
0.5921 USDT |
| 2022-08-13 |
0.6120 USDT |
218,140.3076 BNT3 |
0.6074 USDT |
0.6059 USDT |
0.6095 USDT |
0.6144 USDT |
| 2022-08-12 |
0.6005 USDT |
67,128.3586 BNT3 |
0.6071 USDT |
0.6011 USDT |
0.6056 USDT |
0.6055 USDT |
| 2022-08-11 |
0.6083 USDT |
67,837.3984 BNT3 |
0.5955 USDT |
0.5900 USDT |
0.5933 USDT |
0.5923 USDT |
| 2022-08-10 |
0.5949 USDT |
164,961.5657 BNT3 |
0.6136 USDT |
0.6078 USDT |
0.6121 USDT |
0.6114 USDT |
| 2022-08-09 |
0.6021 USDT |
129,969.1083 BNT3 |
0.5921 USDT |
0.5890 USDT |
0.5967 USDT |
0.5951 USDT |
| 2022-08-08 |
0.6212 USDT |
212,688.1508 BNT3 |
0.6107 USDT |
0.6047 USDT |
0.6143 USDT |
0.6141 USDT |
| 2022-08-07 |
0.5875 USDT |
896,678.4710 BNT3 |
0.5839 USDT |
0.5824 USDT |
0.5927 USDT |
0.5943 USDT |
| 2022-08-06 |
0.5816 USDT |
82,956.0033 BNT3 |
0.5776 USDT |
0.5751 USDT |
0.5794 USDT |
0.5851 USDT |
| 2022-08-05 |
0.5677 USDT |
112,827.3281 BNT3 |
0.5693 USDT |
0.5678 USDT |
0.5716 USDT |
0.5825 USDT |
| 2022-08-04 |
0.5492 USDT |
62,470.9655 BNT3 |
0.5443 USDT |
0.5385 USDT |
0.5422 USDT |
0.5409 USDT |
| 2022-08-03 |
0.5546 USDT |
101,777.1415 BNT3 |
0.5596 USDT |
0.5392 USDT |
0.5443 USDT |
0.5411 USDT |
| 2022-08-02 |
0.5396 USDT |
97,771.9217 BNT3 |
0.5492 USDT |
0.5380 USDT |
0.5449 USDT |
0.5449 USDT |
| 2022-08-01 |
0.5608 USDT |
138,236.6631 BNT3 |
0.5609 USDT |
0.5467 USDT |
0.5531 USDT |
0.5503 USDT |
| 2022-07-31 |
0.5796 USDT |
329,016.4928 BNT3 |
0.5857 USDT |
0.5716 USDT |
0.5824 USDT |
0.5822 USDT |
| 2022-07-30 |
0.5756 USDT |
413,773.4890 BNT3 |
0.5954 USDT |
0.5573 USDT |
0.5729 USDT |
0.5601 USDT |
| 2022-07-29 |
0.5588 USDT |
408,352.1728 BNT3 |
0.5609 USDT |
0.5493 USDT |
0.5598 USDT |
0.5609 USDT |
| 2022-07-28 |
0.5340 USDT |
225,621.8899 BNT3 |
0.5424 USDT |
0.5404 USDT |
0.5492 USDT |
0.5446 USDT |
| 2022-07-27 |
0.4943 USDT |
97,156.9894 BNT3 |
0.5110 USDT |
0.5057 USDT |
0.5125 USDT |
0.5110 USDT |
| 2022-07-26 |
0.4805 USDT |
44,511.7123 BNT3 |
0.4756 USDT |
0.4750 USDT |
0.4812 USDT |
0.4860 USDT |
| 2022-07-25 |
0.5169 USDT |
171,484.5487 BNT3 |
0.5107 USDT |
0.4993 USDT |
0.5119 USDT |
0.5129 USDT |
| 2022-07-24 |
0.5300 USDT |
122,372.1924 BNT3 |
0.5284 USDT |
0.5264 USDT |
0.5304 USDT |
0.5281 USDT |
| 2022-07-23 |
0.5068 USDT |
101,153.0638 BNT3 |
0.5019 USDT |
0.4983 USDT |
0.5065 USDT |
0.5043 USDT |
| 2022-07-22 |
0.5142 USDT |
136,677.5568 BNT3 |
0.5102 USDT |
0.4936 USDT |
0.4972 USDT |
0.4964 USDT |
| 2022-07-21 |
0.5032 USDT |
102,664.6284 BNT3 |
0.5129 USDT |
0.5119 USDT |
0.5167 USDT |
0.5132 USDT |
| 2022-07-20 |
0.5262 USDT |
267,499.1197 BNT3 |
0.5141 USDT |
0.4976 USDT |
0.5096 USDT |
0.5058 USDT |
| 2022-07-19 |
0.5270 USDT |
276,316.1583 BNT3 |
0.5360 USDT |
0.5302 USDT |
0.5358 USDT |
0.5364 USDT |
| 2022-07-18 |
0.5129 USDT |
155,927.6082 BNT3 |
0.5081 USDT |
0.5002 USDT |
0.5085 USDT |
0.5098 USDT |
| 2022-07-17 |
0.4948 USDT |
166,783.6906 BNT3 |
0.4867 USDT |
0.4781 USDT |
0.4878 USDT |
0.4868 USDT |
| 2022-07-16 |
0.4854 USDT |
299,086.3129 BNT3 |
0.4883 USDT |
0.4818 USDT |
0.4932 USDT |
0.4928 USDT |
| 2022-07-15 |
0.4713 USDT |
146,524.7665 BNT3 |
0.4734 USDT |
0.4702 USDT |
0.4766 USDT |
0.4757 USDT |
| 2022-07-14 |
0.4568 USDT |
233,149.6233 BNT3 |
0.4743 USDT |
0.4649 USDT |
0.4680 USDT |
0.4670 USDT |
| 2022-07-13 |
0.4423 USDT |
143,676.1600 BNT3 |
0.4541 USDT |
0.4487 USDT |
0.4534 USDT |
0.4528 USDT |
| 2022-07-12 |
0.4507 USDT |
42,898.9906 BNT3 |
0.4540 USDT |
0.4413 USDT |
0.4440 USDT |
0.4430 USDT |
| 2022-07-11 |
0.4739 USDT |
136,765.1707 BNT3 |
0.4759 USDT |
0.4523 USDT |
0.4564 USDT |
0.4526 USDT |
| 2022-07-10 |
0.4894 USDT |
35,897.7996 BNT3 |
0.4826 USDT |
0.4800 USDT |
0.4853 USDT |
0.4812 USDT |
| 2022-07-09 |
0.4981 USDT |
67,192.3376 BNT3 |
0.5026 USDT |
0.4987 USDT |
0.5044 USDT |
0.5053 USDT |