Identifier on DigiFinex: bnt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.8760 USDT |
15,965.2000 BNT3 |
0.8967 USDT |
0.8793 USDT |
0.8900 USDT |
0.8934 USDT |
| 2024-02-29 |
0.8726 USDT |
36,958.6000 BNT3 |
0.8788 USDT |
0.8268 USDT |
0.8570 USDT |
0.8337 USDT |
| 2024-02-28 |
0.8604 USDT |
79,852.4000 BNT3 |
0.8877 USDT |
0.7814 USDT |
0.8471 USDT |
0.8581 USDT |
| 2024-02-27 |
0.8734 USDT |
20,749.8000 BNT3 |
0.8598 USDT |
0.8521 USDT |
0.8603 USDT |
0.8606 USDT |
| 2024-02-26 |
0.8108 USDT |
11,633.3000 BNT3 |
0.8235 USDT |
0.8173 USDT |
0.8299 USDT |
0.8262 USDT |
| 2024-02-25 |
0.7894 USDT |
18,707.0000 BNT3 |
0.7896 USDT |
0.7820 USDT |
0.7885 USDT |
0.8004 USDT |
| 2024-02-24 |
0.7745 USDT |
7,405.2000 BNT3 |
0.7801 USDT |
0.7800 USDT |
0.7883 USDT |
0.7840 USDT |
| 2024-02-23 |
0.7626 USDT |
18,364.5000 BNT3 |
0.7691 USDT |
0.7432 USDT |
0.7622 USDT |
0.7682 USDT |
| 2024-02-22 |
0.7666 USDT |
12,425.4000 BNT3 |
0.7652 USDT |
0.7652 USDT |
0.7766 USDT |
0.7720 USDT |
| 2024-02-21 |
0.7541 USDT |
11,727.4000 BNT3 |
0.7399 USDT |
0.7300 USDT |
0.7408 USDT |
0.7400 USDT |
| 2024-02-20 |
0.7910 USDT |
13,060.1000 BNT3 |
0.7577 USDT |
0.7495 USDT |
0.7644 USDT |
0.7801 USDT |
| 2024-02-19 |
0.8117 USDT |
10,400.6000 BNT3 |
0.8031 USDT |
0.7990 USDT |
0.8091 USDT |
0.8128 USDT |
| 2024-02-18 |
0.7921 USDT |
8,925.9000 BNT3 |
0.8023 USDT |
0.7908 USDT |
0.8001 USDT |
0.8030 USDT |
| 2024-02-17 |
0.7994 USDT |
19,102.5000 BNT3 |
0.7842 USDT |
0.7808 USDT |
0.7907 USDT |
0.8038 USDT |
| 2024-02-16 |
0.8416 USDT |
53,649.1000 BNT3 |
0.8374 USDT |
0.8085 USDT |
0.8160 USDT |
0.8155 USDT |
| 2024-02-15 |
0.8358 USDT |
26,680.3000 BNT3 |
0.8419 USDT |
0.8220 USDT |
0.8316 USDT |
0.8444 USDT |
| 2024-02-14 |
0.8094 USDT |
4,883.3000 BNT3 |
0.8137 USDT |
0.8041 USDT |
0.8102 USDT |
0.8110 USDT |
| 2024-02-13 |
0.7861 USDT |
14,801.7000 BNT3 |
0.7783 USDT |
0.7731 USDT |
0.7849 USDT |
0.7822 USDT |
| 2024-02-12 |
0.7763 USDT |
11,643.3000 BNT3 |
0.7800 USDT |
0.7785 USDT |
0.7917 USDT |
0.7899 USDT |
| 2024-02-11 |
0.7817 USDT |
5,145.9000 BNT3 |
0.7699 USDT |
0.7637 USDT |
0.7690 USDT |
0.7655 USDT |
| 2024-02-10 |
0.7524 USDT |
6,210.7000 BNT3 |
0.7503 USDT |
0.7486 USDT |
0.7546 USDT |
0.7600 USDT |
| 2024-02-09 |
0.7417 USDT |
7,652.9000 BNT3 |
0.7475 USDT |
0.7332 USDT |
0.7450 USDT |
0.7447 USDT |
| 2024-02-08 |
0.7312 USDT |
7,123.0000 BNT3 |
0.7316 USDT |
0.7276 USDT |
0.7325 USDT |
0.7368 USDT |
| 2024-02-07 |
0.7214 USDT |
5,832.2000 BNT3 |
0.7243 USDT |
0.7220 USDT |
0.7273 USDT |
0.7308 USDT |
| 2024-02-06 |
0.7154 USDT |
4,292.1000 BNT3 |
0.7154 USDT |
0.7137 USDT |
0.7160 USDT |
0.7200 USDT |
| 2024-02-05 |
0.7060 USDT |
3,108.0000 BNT3 |
0.7092 USDT |
0.7031 USDT |
0.7126 USDT |
0.7115 USDT |
| 2024-02-04 |
0.7065 USDT |
15,109.4000 BNT3 |
0.7053 USDT |
0.6950 USDT |
0.7000 USDT |
0.6979 USDT |
| 2024-02-03 |
0.7211 USDT |
3,728.0000 BNT3 |
0.7204 USDT |
0.7148 USDT |
0.7170 USDT |
0.7149 USDT |
| 2024-02-02 |
0.7227 USDT |
6,105.6000 BNT3 |
0.7255 USDT |
0.7186 USDT |
0.7240 USDT |
0.7240 USDT |
| 2024-02-01 |
0.6865 USDT |
11,518.6000 BNT3 |
0.6962 USDT |
0.6901 USDT |
0.6971 USDT |
0.7028 USDT |
| 2024-01-31 |
0.7033 USDT |
12,143.3000 BNT3 |
0.7040 USDT |
0.6844 USDT |
0.6928 USDT |
0.6906 USDT |
| 2024-01-30 |
0.7140 USDT |
6,879.2000 BNT3 |
0.7201 USDT |
0.7064 USDT |
0.7123 USDT |
0.7086 USDT |
| 2024-01-29 |
0.6928 USDT |
6,174.7000 BNT3 |
0.7025 USDT |
0.6973 USDT |
0.7026 USDT |
0.7050 USDT |
| 2024-01-28 |
0.6947 USDT |
4,176.3000 BNT3 |
0.6867 USDT |
0.6798 USDT |
0.6883 USDT |
0.6804 USDT |
| 2024-01-27 |
0.6946 USDT |
2,818.5000 BNT3 |
0.6912 USDT |
0.6912 USDT |
0.6953 USDT |
0.6963 USDT |
| 2024-01-26 |
0.6787 USDT |
2,913.9000 BNT3 |
0.6928 USDT |
0.6839 USDT |
0.6900 USDT |
0.6893 USDT |
| 2024-01-25 |
0.6667 USDT |
11,900.1000 BNT3 |
0.6605 USDT |
0.6507 USDT |
0.6587 USDT |
0.6682 USDT |
| 2024-01-24 |
0.6728 USDT |
6,329.7000 BNT3 |
0.6706 USDT |
0.6638 USDT |
0.6706 USDT |
0.6776 USDT |
| 2024-01-23 |
0.6658 USDT |
7,071.8000 BNT3 |
0.6632 USDT |
0.6519 USDT |
0.6566 USDT |
0.6566 USDT |
| 2024-01-22 |
0.7196 USDT |
13,172.9000 BNT3 |
0.7080 USDT |
0.6841 USDT |
0.7052 USDT |
0.7013 USDT |
| 2024-01-21 |
0.7532 USDT |
4,421.2000 BNT3 |
0.7524 USDT |
0.7401 USDT |
0.7444 USDT |
0.7410 USDT |
| 2024-01-20 |
0.7531 USDT |
8,942.5000 BNT3 |
0.7444 USDT |
0.7411 USDT |
0.7511 USDT |
0.7571 USDT |
| 2024-01-19 |
0.7301 USDT |
26,231.4000 BNT3 |
0.7329 USDT |
0.7044 USDT |
0.7310 USDT |
0.7409 USDT |
| 2024-01-18 |
0.7748 USDT |
32,005.6000 BNT3 |
0.7721 USDT |
0.7309 USDT |
0.7414 USDT |
0.7389 USDT |
| 2024-01-17 |
0.7828 USDT |
10,600.9000 BNT3 |
0.7780 USDT |
0.7697 USDT |
0.7794 USDT |
0.7794 USDT |
| 2024-01-16 |
0.7785 USDT |
8,421.0000 BNT3 |
0.7870 USDT |
0.7792 USDT |
0.7853 USDT |
0.7848 USDT |
| 2024-01-15 |
0.7719 USDT |
11,691.8000 BNT3 |
0.7755 USDT |
0.7676 USDT |
0.7728 USDT |
0.7687 USDT |
| 2024-01-14 |
0.7678 USDT |
20,882.4000 BNT3 |
0.7670 USDT |
0.7519 USDT |
0.7628 USDT |
0.7599 USDT |
| 2024-01-13 |
0.7595 USDT |
20,484.7000 BNT3 |
0.7612 USDT |
0.7544 USDT |
0.7618 USDT |
0.7767 USDT |
| 2024-01-12 |
0.7968 USDT |
18,604.4000 BNT3 |
0.7775 USDT |
0.7320 USDT |
0.7640 USDT |
0.7435 USDT |