Identifier on DigiFinex: bnt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-08 |
0.5032 USDT |
48,935.8462 BNT3 |
0.5023 USDT |
0.4980 USDT |
0.5019 USDT |
0.5025 USDT |
| 2022-07-07 |
0.5030 USDT |
91,446.4120 BNT3 |
0.5151 USDT |
0.4993 USDT |
0.5076 USDT |
0.5061 USDT |
| 2022-07-06 |
0.4889 USDT |
59,890.3703 BNT3 |
0.4907 USDT |
0.4830 USDT |
0.4887 USDT |
0.4931 USDT |
| 2022-07-05 |
0.4923 USDT |
35,809.9107 BNT3 |
0.4923 USDT |
0.4855 USDT |
0.4899 USDT |
0.4862 USDT |
| 2022-07-04 |
0.4841 USDT |
42,374.8893 BNT3 |
0.4952 USDT |
0.4900 USDT |
0.4979 USDT |
0.5002 USDT |
| 2022-07-03 |
0.4820 USDT |
68,554.3037 BNT3 |
0.4763 USDT |
0.4743 USDT |
0.4826 USDT |
0.4824 USDT |
| 2022-07-02 |
0.4807 USDT |
43,049.8069 BNT3 |
0.4809 USDT |
0.4785 USDT |
0.4829 USDT |
0.4866 USDT |
| 2022-07-01 |
0.4839 USDT |
37,915.8130 BNT3 |
0.4756 USDT |
0.4744 USDT |
0.4800 USDT |
0.4843 USDT |
| 2022-06-30 |
0.4776 USDT |
72,284.2140 BNT3 |
0.4743 USDT |
0.4579 USDT |
0.4680 USDT |
0.4707 USDT |
| 2022-06-29 |
0.4996 USDT |
91,740.7430 BNT3 |
0.5002 USDT |
0.4931 USDT |
0.5020 USDT |
0.5046 USDT |
| 2022-06-28 |
0.5083 USDT |
63,644.2339 BNT3 |
0.5056 USDT |
0.4911 USDT |
0.4981 USDT |
0.4945 USDT |
| 2022-06-27 |
0.5197 USDT |
27,812.0197 BNT3 |
0.5076 USDT |
0.5010 USDT |
0.5115 USDT |
0.5054 USDT |
| 2022-06-26 |
0.5488 USDT |
35,247.4856 BNT3 |
0.5349 USDT |
0.5312 USDT |
0.5376 USDT |
0.5432 USDT |
| 2022-06-25 |
0.5416 USDT |
39,789.0228 BNT3 |
0.5398 USDT |
0.5377 USDT |
0.5421 USDT |
0.5432 USDT |
| 2022-06-24 |
0.5332 USDT |
172,775.0344 BNT3 |
0.5357 USDT |
0.5321 USDT |
0.5405 USDT |
0.5418 USDT |
| 2022-06-23 |
0.5016 USDT |
52,421.4256 BNT3 |
0.5080 USDT |
0.5029 USDT |
0.5088 USDT |
0.5159 USDT |
| 2022-06-22 |
0.4980 USDT |
62,958.7116 BNT3 |
0.4903 USDT |
0.4805 USDT |
0.4853 USDT |
0.4896 USDT |
| 2022-06-21 |
0.5324 USDT |
36,873.9809 BNT3 |
0.5186 USDT |
0.5119 USDT |
0.5209 USDT |
0.5152 USDT |
| 2022-06-20 |
0.5137 USDT |
68,528.5536 BNT3 |
0.5184 USDT |
0.5107 USDT |
0.5172 USDT |
0.5210 USDT |
| 2022-06-19 |
0.4891 USDT |
184,209.0375 BNT3 |
0.4953 USDT |
0.4943 USDT |
0.5154 USDT |
0.5196 USDT |
| 2022-06-18 |
0.4952 USDT |
233,852.1585 BNT3 |
0.4688 USDT |
0.4378 USDT |
0.4628 USDT |
0.4671 USDT |
| 2022-06-17 |
0.5855 USDT |
66,039.6567 BNT3 |
0.5592 USDT |
0.5566 USDT |
0.5630 USDT |
0.5610 USDT |
| 2022-06-16 |
0.6462 USDT |
128,465.2609 BNT3 |
0.6149 USDT |
0.5966 USDT |
0.6041 USDT |
0.6026 USDT |
| 2022-06-15 |
0.7094 USDT |
141,762.4718 BNT3 |
0.7043 USDT |
0.7041 USDT |
0.7140 USDT |
0.7442 USDT |
| 2022-06-14 |
0.8359 USDT |
30,288.0441 BNT3 |
0.8099 USDT |
0.7878 USDT |
0.7991 USDT |
0.8059 USDT |
| 2022-06-13 |
0.9114 USDT |
16,251.3413 BNT3 |
0.8990 USDT |
0.8665 USDT |
0.8700 USDT |
0.8700 USDT |
| 2022-06-12 |
1.0682 USDT |
9,192.2430 BNT3 |
1.0724 USDT |
1.0109 USDT |
1.0367 USDT |
1.0132 USDT |
| 2022-06-11 |
1.1659 USDT |
4,425.0910 BNT3 |
1.1284 USDT |
1.1084 USDT |
1.1225 USDT |
1.1253 USDT |
| 2022-06-10 |
1.2582 USDT |
16,417.3034 BNT3 |
1.2125 USDT |
1.2023 USDT |
1.2158 USDT |
1.2186 USDT |
| 2022-06-09 |
1.3069 USDT |
5,908.9636 BNT3 |
1.3025 USDT |
1.3004 USDT |
1.3085 USDT |
1.3141 USDT |
| 2022-06-08 |
1.2898 USDT |
19,492.2052 BNT3 |
1.2754 USDT |
1.2446 USDT |
1.2742 USDT |
1.2855 USDT |