Identifier on DigiFinex: bome3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0072 USDT |
3,518,288.0000 |
0.0076 USDT |
0.0074 USDT |
0.0077 USDT |
0.0076 USDT |
| 2024-11-20 |
0.0081 USDT |
15,207,916.0000 |
0.0070 USDT |
0.0066 USDT |
0.0070 USDT |
0.0068 USDT |
| 2024-11-19 |
0.0099 USDT |
75,444,198.0000 |
0.0098 USDT |
0.0085 USDT |
0.0092 USDT |
0.0088 USDT |
| 2024-11-18 |
0.0119 USDT |
21,072,382.0000 |
0.0120 USDT |
0.0115 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-11-17 |
0.0127 USDT |
128,896,497.0000 |
0.0124 USDT |
0.0119 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-11-16 |
0.0131 USDT |
21,283,111.0000 |
0.0117 USDT |
0.0111 USDT |
0.0115 USDT |
0.0112 USDT |
| 2024-11-15 |
0.0117 USDT |
3,675,225.0000 |
0.0139 USDT |
0.0139 USDT |
0.0146 USDT |
0.0141 USDT |
| 2024-11-14 |
0.0191 USDT |
41,391,924.0000 |
0.0137 USDT |
0.0134 USDT |
0.0142 USDT |
0.0138 USDT |
| 2024-11-13 |
0.0126 USDT |
35,456,725.0000 |
0.0111 USDT |
0.0103 USDT |
0.0115 USDT |
0.0169 USDT |
| 2024-11-12 |
0.0142 USDT |
41,457,465.0000 |
0.0122 USDT |
0.0103 USDT |
0.0117 USDT |
0.0126 USDT |
| 2024-11-11 |
0.0153 USDT |
35,278,229.0000 |
0.0139 USDT |
0.0136 USDT |
0.0149 USDT |
0.0150 USDT |
| 2024-11-10 |
0.0142 USDT |
90,553.0000 |
0.0163 USDT |
0.0160 USDT |
0.0163 USDT |
0.0161 USDT |
| 2024-11-09 |
0.0127 USDT |
418,979.0000 |
0.0132 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-11-08 |
0.0141 USDT |
22,929,777.0000 |
0.0115 USDT |
0.0109 USDT |
0.0117 USDT |
0.0120 USDT |
| 2024-11-07 |
0.0147 USDT |
1,353,665.0000 |
0.0146 USDT |
0.0144 USDT |
0.0154 USDT |
0.0152 USDT |
| 2024-11-06 |
0.0133 USDT |
404,672.0000 |
0.0153 USDT |
0.0149 USDT |
0.0153 USDT |
0.0149 USDT |
| 2024-11-05 |
0.0109 USDT |
20,698,909.0000 |
0.0116 USDT |
0.0107 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-11-04 |
0.0104 USDT |
29,878,541.0000 |
0.0101 USDT |
0.0084 USDT |
0.0091 USDT |
0.0091 USDT |
| 2024-11-03 |
0.0110 USDT |
32,962,673.0000 |
0.0101 USDT |
0.0094 USDT |
0.0101 USDT |
0.0109 USDT |
| 2024-11-02 |
0.0150 USDT |
93,996.0000 |
0.0129 USDT |
0.0129 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-11-01 |
0.0172 USDT |
31,842,106.0000 |
0.0173 USDT |
0.0155 USDT |
0.0163 USDT |
0.0160 USDT |
| 2024-10-31 |
0.0221 USDT |
14,449,194.0000 |
0.0220 USDT |
0.0192 USDT |
0.0196 USDT |
0.0195 USDT |
| 2024-10-30 |
0.0257 USDT |
18,624,786.0000 |
0.0228 USDT |
0.0222 USDT |
0.0233 USDT |
0.0238 USDT |
| 2024-10-29 |
0.0267 USDT |
18,714,849.0000 |
0.0303 USDT |
0.0257 USDT |
0.0273 USDT |
0.0268 USDT |
| 2024-10-28 |
0.0222 USDT |
26,956,473.0000 |
0.0198 USDT |
0.0189 USDT |
0.0211 USDT |
0.0241 USDT |
| 2024-10-27 |
0.0245 USDT |
12,172,142.0000 |
0.0226 USDT |
0.0222 USDT |
0.0231 USDT |
0.0245 USDT |
| 2024-10-26 |
0.0256 USDT |
4,590,772.0000 |
0.0250 USDT |
0.0250 USDT |
0.0257 USDT |
0.0251 USDT |
| 2024-10-25 |
0.0376 USDT |
14,624,787.0000 |
0.0348 USDT |
0.0318 USDT |
0.0328 USDT |
0.0327 USDT |
| 2024-10-24 |
0.0462 USDT |
5,274,010.0000 |
0.0481 USDT |
0.0461 USDT |
0.0481 USDT |
0.0473 USDT |
| 2024-10-23 |
0.0363 USDT |
30,236,846.0000 |
0.0383 USDT |
0.0310 USDT |
0.0350 USDT |
0.0388 USDT |
| 2024-10-22 |
0.0351 USDT |
14,266,982.0000 |
0.0360 USDT |
0.0331 USDT |
0.0357 USDT |
0.0364 USDT |
| 2024-10-21 |
0.0416 USDT |
28,543,669.0000 |
0.0442 USDT |
0.0327 USDT |
0.0345 USDT |
0.0344 USDT |
| 2024-10-20 |
0.0447 USDT |
11,866,189.0000 |
0.0441 USDT |
0.0385 USDT |
0.0407 USDT |
0.0408 USDT |
| 2024-10-19 |
0.0505 USDT |
3,933,076.0000 |
0.0465 USDT |
0.0461 USDT |
0.0476 USDT |
0.0498 USDT |
| 2024-10-18 |
0.0516 USDT |
11,602,572.0000 |
0.0545 USDT |
0.0504 USDT |
0.0523 USDT |
0.0522 USDT |
| 2024-10-17 |
0.0439 USDT |
15,576,125.0000 |
0.0430 USDT |
0.0369 USDT |
0.0394 USDT |
0.0395 USDT |
| 2024-10-16 |
0.0509 USDT |
10,043,104.0000 |
0.0457 USDT |
0.0427 USDT |
0.0443 USDT |
0.0455 USDT |
| 2024-10-15 |
0.0737 USDT |
92,952,677.0000 |
0.0780 USDT |
0.0530 USDT |
0.0633 USDT |
0.0593 USDT |
| 2024-10-14 |
0.0503 USDT |
41,675,871.0000 |
0.0512 USDT |
0.0503 USDT |
0.0537 USDT |
0.0740 USDT |
| 2024-10-13 |
0.0356 USDT |
33,253,385.0000 |
0.0352 USDT |
0.0325 USDT |
0.0353 USDT |
0.0369 USDT |
| 2024-10-12 |
0.0282 USDT |
6,545,452.0000 |
0.0295 USDT |
0.0275 USDT |
0.0288 USDT |
0.0291 USDT |
| 2024-10-11 |
0.0211 USDT |
18,999,824.0000 |
0.0207 USDT |
0.0206 USDT |
0.0213 USDT |
0.0240 USDT |
| 2024-10-10 |
0.0195 USDT |
2,786,490.0000 |
0.0185 USDT |
0.0177 USDT |
0.0188 USDT |
0.0177 USDT |
| 2024-10-09 |
0.0215 USDT |
33,600,405.0000 |
0.0228 USDT |
0.0194 USDT |
0.0200 USDT |
0.0198 USDT |
| 2024-10-08 |
0.0234 USDT |
29,188,450.0000 |
0.0231 USDT |
0.0206 USDT |
0.0221 USDT |
0.0213 USDT |
| 2024-10-07 |
0.0258 USDT |
30,554,094.0000 |
0.0253 USDT |
0.0248 USDT |
0.0256 USDT |
0.0256 USDT |
| 2024-10-06 |
0.0226 USDT |
2,087,548.0000 |
0.0229 USDT |
0.0229 USDT |
0.0237 USDT |
0.0236 USDT |
| 2024-10-05 |
0.0220 USDT |
7,957,393.0000 |
0.0221 USDT |
0.0204 USDT |
0.0213 USDT |
0.0208 USDT |
| 2024-10-04 |
0.0195 USDT |
30,452,978.0000 |
0.0208 USDT |
0.0196 USDT |
0.0208 USDT |
0.0223 USDT |
| 2024-10-03 |
0.0186 USDT |
45,845,508.0000 |
0.0184 USDT |
0.0160 USDT |
0.0178 USDT |
0.0178 USDT |