Identifier on DigiFinex: bnt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
0.4753 USDT |
12,613.5000 BNT3 |
0.4764 USDT |
0.4343 USDT |
0.4432 USDT |
0.4392 USDT |
| 2025-03-02 |
0.4591 USDT |
20,346.2000 BNT3 |
0.4760 USDT |
0.4705 USDT |
0.4851 USDT |
0.5036 USDT |
| 2025-03-01 |
0.4410 USDT |
8,526.4000 BNT3 |
0.4348 USDT |
0.4338 USDT |
0.4359 USDT |
0.4466 USDT |
| 2025-02-28 |
0.4304 USDT |
8,945.2000 BNT3 |
0.4306 USDT |
0.4281 USDT |
0.4417 USDT |
0.4464 USDT |
| 2025-02-27 |
0.4551 USDT |
2,300.0000 BNT3 |
0.4585 USDT |
0.4553 USDT |
0.4601 USDT |
0.4595 USDT |
| 2025-02-26 |
0.4587 USDT |
18,555.6000 BNT3 |
0.4667 USDT |
0.4341 USDT |
0.4396 USDT |
0.4341 USDT |
| 2025-02-25 |
0.4612 USDT |
5,249.3000 BNT3 |
0.4533 USDT |
0.4504 USDT |
0.4585 USDT |
0.4621 USDT |
| 2025-02-24 |
0.5077 USDT |
3,363.6000 BNT3 |
0.4920 USDT |
0.4898 USDT |
0.4974 USDT |
0.4992 USDT |
| 2025-02-23 |
0.5279 USDT |
198.8000 BNT3 |
0.5270 USDT |
0.5262 USDT |
0.5288 USDT |
0.5278 USDT |
| 2025-02-22 |
0.5193 USDT |
4,166.0000 BNT3 |
0.5260 USDT |
0.5260 USDT |
0.5310 USDT |
0.5308 USDT |
| 2025-02-21 |
0.5313 USDT |
5,458.5000 BNT3 |
0.5272 USDT |
0.5056 USDT |
0.5095 USDT |
0.5085 USDT |
| 2025-02-20 |
0.5221 USDT |
3,804.8000 BNT3 |
0.5147 USDT |
0.5132 USDT |
0.5192 USDT |
0.5307 USDT |
| 2025-02-19 |
0.5144 USDT |
3,681.6000 BNT3 |
0.5094 USDT |
0.5053 USDT |
0.5113 USDT |
0.5111 USDT |
| 2025-02-18 |
0.5144 USDT |
6,879.6000 BNT3 |
0.5056 USDT |
0.4995 USDT |
0.5055 USDT |
0.5055 USDT |
| 2025-02-17 |
0.5299 USDT |
6,055.4000 BNT3 |
0.5398 USDT |
0.5184 USDT |
0.5252 USDT |
0.5263 USDT |
| 2025-02-16 |
0.5302 USDT |
3,624.0000 BNT3 |
0.5279 USDT |
0.5242 USDT |
0.5295 USDT |
0.5276 USDT |
| 2025-02-15 |
0.5352 USDT |
5,358.2000 BNT3 |
0.5297 USDT |
0.5239 USDT |
0.5297 USDT |
0.5282 USDT |
| 2025-02-14 |
0.5347 USDT |
28,605.1000 BNT3 |
0.5252 USDT |
0.5240 USDT |
0.5288 USDT |
0.5422 USDT |
| 2025-02-13 |
0.5218 USDT |
7,165.4000 BNT3 |
0.5157 USDT |
0.5088 USDT |
0.5121 USDT |
0.5187 USDT |
| 2025-02-12 |
0.5139 USDT |
8,893.2000 BNT3 |
0.5248 USDT |
0.5162 USDT |
0.5215 USDT |
0.5309 USDT |
| 2025-02-11 |
0.5258 USDT |
77.8000 BNT3 |
0.5056 USDT |
0.5056 USDT |
0.5073 USDT |
0.5066 USDT |
| 2025-02-10 |
0.5289 USDT |
428.7000 BNT3 |
0.5336 USDT |
0.5335 USDT |
0.5360 USDT |
0.5338 USDT |
| 2025-02-09 |
0.5261 USDT |
6,090.3000 BNT3 |
0.5206 USDT |
0.5130 USDT |
0.5174 USDT |
0.5224 USDT |
| 2025-02-08 |
0.5171 USDT |
10,143.7000 BNT3 |
0.5176 USDT |
0.5159 USDT |
0.5199 USDT |
0.5246 USDT |
| 2025-02-07 |
0.5332 USDT |
8,461.5000 BNT3 |
0.5510 USDT |
0.5145 USDT |
0.5174 USDT |
0.5155 USDT |
| 2025-02-06 |
0.5369 USDT |
3,509.3000 BNT3 |
0.5276 USDT |
0.5154 USDT |
0.5252 USDT |
0.5194 USDT |
| 2025-02-05 |
0.5449 USDT |
452.8000 BNT3 |
0.5372 USDT |
0.5368 USDT |
0.5447 USDT |
0.5447 USDT |
| 2025-02-04 |
0.5485 USDT |
11,487.6000 BNT3 |
0.5577 USDT |
0.5321 USDT |
0.5434 USDT |
0.5460 USDT |
| 2025-02-03 |
0.5257 USDT |
22,169.6000 BNT3 |
0.5141 USDT |
0.5043 USDT |
0.5336 USDT |
0.5496 USDT |
| 2025-02-02 |
0.5931 USDT |
19,126.2000 BNT3 |
0.5692 USDT |
0.5425 USDT |
0.5653 USDT |
0.5536 USDT |
| 2025-02-01 |
0.6636 USDT |
535.9000 BNT3 |
0.6384 USDT |
0.6344 USDT |
0.6398 USDT |
0.6386 USDT |
| 2025-01-31 |
0.6715 USDT |
4,500.0000 BNT3 |
0.6831 USDT |
0.6607 USDT |
0.6653 USDT |
0.6658 USDT |
| 2025-01-30 |
0.6490 USDT |
249.6000 BNT3 |
0.6680 USDT |
0.6680 USDT |
0.6713 USDT |
0.6692 USDT |
| 2025-01-29 |
0.6320 USDT |
8,446.0000 BNT3 |
0.6291 USDT |
0.6178 USDT |
0.6337 USDT |
0.6432 USDT |
| 2025-01-28 |
0.6413 USDT |
3,022.8000 BNT3 |
0.6369 USDT |
0.6306 USDT |
0.6369 USDT |
0.6349 USDT |
| 2025-01-27 |
0.6442 USDT |
12,982.9000 BNT3 |
0.6359 USDT |
0.6238 USDT |
0.6310 USDT |
0.6539 USDT |
| 2025-01-26 |
0.6891 USDT |
90.6000 BNT3 |
0.6956 USDT |
0.6922 USDT |
0.6957 USDT |
0.6924 USDT |
| 2025-01-25 |
0.6858 USDT |
952.6000 BNT3 |
0.6937 USDT |
0.6912 USDT |
0.6955 USDT |
0.6919 USDT |
| 2025-01-24 |
0.6915 USDT |
6,979.2000 BNT3 |
0.7016 USDT |
0.6860 USDT |
0.6941 USDT |
0.6913 USDT |
| 2025-01-23 |
0.6752 USDT |
15,588.9000 BNT3 |
0.6744 USDT |
0.6556 USDT |
0.6647 USDT |
0.6869 USDT |
| 2025-01-22 |
0.6999 USDT |
151.4000 BNT3 |
0.6759 USDT |
0.6726 USDT |
0.6763 USDT |
0.6743 USDT |
| 2025-01-21 |
0.6916 USDT |
11,301.6000 BNT3 |
0.7158 USDT |
0.7065 USDT |
0.7167 USDT |
0.7211 USDT |
| 2025-01-20 |
0.7077 USDT |
39,445.2000 BNT3 |
0.7010 USDT |
0.6728 USDT |
0.6995 USDT |
0.6969 USDT |
| 2025-01-19 |
0.6983 USDT |
52,039.5000 BNT3 |
0.7133 USDT |
0.6690 USDT |
0.6869 USDT |
0.6753 USDT |
| 2025-01-18 |
0.6984 USDT |
9,115.2000 BNT3 |
0.6848 USDT |
0.6726 USDT |
0.6779 USDT |
0.6742 USDT |
| 2025-01-17 |
0.7380 USDT |
216,772.1000 BNT3 |
0.7508 USDT |
0.7034 USDT |
0.7100 USDT |
0.7177 USDT |
| 2025-01-16 |
0.6781 USDT |
6.3000 BNT3 |
0.6772 USDT |
0.6760 USDT |
0.6772 USDT |
0.6771 USDT |
| 2025-01-15 |
0.6494 USDT |
12.0000 BNT3 |
0.6664 USDT |
0.6664 USDT |
0.6679 USDT |
0.6677 USDT |
| 2025-01-14 |
0.6202 USDT |
4,434.4000 BNT3 |
0.6336 USDT |
0.6231 USDT |
0.6292 USDT |
0.6376 USDT |
| 2025-01-13 |
0.6118 USDT |
4,148.1000 BNT3 |
0.6079 USDT |
0.5860 USDT |
0.5970 USDT |
0.6157 USDT |