Identifier on DigiFinex: bnt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.4793 USDT |
207,286.4439 BNT3 |
0.4730 USDT |
0.4651 USDT |
0.4732 USDT |
0.4748 USDT |
| 2022-09-14 |
0.5117 USDT |
2,656,068.6302 BNT3 |
0.4678 USDT |
0.4664 USDT |
0.4708 USDT |
0.4885 USDT |
| 2022-09-13 |
0.4910 USDT |
139,084.0949 BNT3 |
0.4701 USDT |
0.4624 USDT |
0.4707 USDT |
0.4743 USDT |
| 2022-09-12 |
0.5045 USDT |
140,163.4385 BNT3 |
0.5016 USDT |
0.4955 USDT |
0.4978 USDT |
0.4978 USDT |
| 2022-09-11 |
0.5076 USDT |
189,669.2487 BNT3 |
0.5082 USDT |
0.4978 USDT |
0.5054 USDT |
0.5050 USDT |
| 2022-09-10 |
0.5047 USDT |
135,739.7042 BNT3 |
0.5008 USDT |
0.4992 USDT |
0.5022 USDT |
0.5020 USDT |
| 2022-09-09 |
0.5008 USDT |
260,915.0554 BNT3 |
0.4979 USDT |
0.4923 USDT |
0.4979 USDT |
0.4994 USDT |
| 2022-09-08 |
0.5078 USDT |
234,941.5141 BNT3 |
0.4777 USDT |
0.4694 USDT |
0.4727 USDT |
0.4722 USDT |
| 2022-09-07 |
0.4553 USDT |
146,544.9508 BNT3 |
0.4585 USDT |
0.4565 USDT |
0.4586 USDT |
0.4697 USDT |
| 2022-09-06 |
0.4664 USDT |
138,987.8158 BNT3 |
0.4513 USDT |
0.4457 USDT |
0.4482 USDT |
0.4486 USDT |
| 2022-09-05 |
0.4667 USDT |
74,160.7619 BNT3 |
0.4671 USDT |
0.4641 USDT |
0.4669 USDT |
0.4668 USDT |
| 2022-09-04 |
0.4614 USDT |
35,107.4282 BNT3 |
0.4655 USDT |
0.4655 USDT |
0.4689 USDT |
0.4701 USDT |
| 2022-09-03 |
0.4575 USDT |
11,335.0840 BNT3 |
0.4568 USDT |
0.4553 USDT |
0.4581 USDT |
0.4581 USDT |
| 2022-09-02 |
0.4672 USDT |
109,309.0693 BNT3 |
0.4638 USDT |
0.4596 USDT |
0.4639 USDT |
0.4634 USDT |
| 2022-09-01 |
0.4533 USDT |
129,266.4553 BNT3 |
0.4506 USDT |
0.4506 USDT |
0.4529 USDT |
0.4660 USDT |
| 2022-08-31 |
0.4634 USDT |
507,872.8130 BNT3 |
0.4596 USDT |
0.4520 USDT |
0.4584 USDT |
0.4618 USDT |
| 2022-08-30 |
0.4576 USDT |
149,656.0478 BNT3 |
0.4407 USDT |
0.4395 USDT |
0.4431 USDT |
0.4490 USDT |
| 2022-08-29 |
0.4548 USDT |
130,955.7934 BNT3 |
0.4592 USDT |
0.4533 USDT |
0.4578 USDT |
0.4598 USDT |
| 2022-08-28 |
0.4531 USDT |
86,815.3458 BNT3 |
0.4474 USDT |
0.4440 USDT |
0.4487 USDT |
0.4482 USDT |
| 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 |