Identifier on DigiFinex: bome3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0228 USDT |
1,010,923.0000 |
0.0207 USDT |
0.0204 USDT |
0.0209 USDT |
0.0205 USDT |
| 2024-10-01 |
0.0334 USDT |
49,229,554.0000 |
0.0388 USDT |
0.0269 USDT |
0.0311 USDT |
0.0273 USDT |
| 2024-09-30 |
0.0420 USDT |
15,366,960.0000 |
0.0393 USDT |
0.0357 USDT |
0.0374 USDT |
0.0364 USDT |
| 2024-09-29 |
0.0434 USDT |
11,281,390.0000 |
0.0391 USDT |
0.0388 USDT |
0.0408 USDT |
0.0451 USDT |
| 2024-09-28 |
0.0463 USDT |
3,339,893.0000 |
0.0458 USDT |
0.0424 USDT |
0.0443 USDT |
0.0440 USDT |
| 2024-09-27 |
0.0479 USDT |
3,310,734.0000 |
0.0506 USDT |
0.0487 USDT |
0.0508 USDT |
0.0498 USDT |
| 2024-09-26 |
0.0374 USDT |
18,601,096.0000 |
0.0394 USDT |
0.0374 USDT |
0.0412 USDT |
0.0409 USDT |
| 2024-09-25 |
0.0347 USDT |
5,014,018.0000 |
0.0331 USDT |
0.0314 USDT |
0.0331 USDT |
0.0328 USDT |
| 2024-09-24 |
0.0319 USDT |
12,597,191.0000 |
0.0312 USDT |
0.0312 USDT |
0.0332 USDT |
0.0329 USDT |
| 2024-09-23 |
0.0286 USDT |
7,437,116.0000 |
0.0294 USDT |
0.0279 USDT |
0.0288 USDT |
0.0293 USDT |
| 2024-09-22 |
0.0304 USDT |
10,031,501.0000 |
0.0299 USDT |
0.0271 USDT |
0.0283 USDT |
0.0280 USDT |
| 2024-09-21 |
0.0328 USDT |
1,964,449.0000 |
0.0330 USDT |
0.0312 USDT |
0.0319 USDT |
0.0323 USDT |
| 2024-09-20 |
0.0348 USDT |
4,906,328.0000 |
0.0316 USDT |
0.0308 USDT |
0.0322 USDT |
0.0335 USDT |
| 2024-09-19 |
0.0322 USDT |
25,617,007.0000 |
0.0317 USDT |
0.0317 USDT |
0.0331 USDT |
0.0364 USDT |
| 2024-09-18 |
0.0235 USDT |
34,387,362.0000 |
0.0221 USDT |
0.0208 USDT |
0.0222 USDT |
0.0226 USDT |
| 2024-09-17 |
0.0230 USDT |
11,307,836.0000 |
0.0236 USDT |
0.0225 USDT |
0.0234 USDT |
0.0234 USDT |
| 2024-09-16 |
0.0228 USDT |
9,704,237.0000 |
0.0222 USDT |
0.0207 USDT |
0.0214 USDT |
0.0213 USDT |
| 2024-09-15 |
0.0267 USDT |
8,128,251.0000 |
0.0265 USDT |
0.0229 USDT |
0.0244 USDT |
0.0235 USDT |
| 2024-09-14 |
0.0291 USDT |
3,513,820.0000 |
0.0285 USDT |
0.0268 USDT |
0.0276 USDT |
0.0276 USDT |
| 2024-09-13 |
0.0274 USDT |
7,535,752.0000 |
0.0284 USDT |
0.0280 USDT |
0.0294 USDT |
0.0296 USDT |
| 2024-09-12 |
0.0264 USDT |
8,305,865.0000 |
0.0257 USDT |
0.0247 USDT |
0.0259 USDT |
0.0261 USDT |
| 2024-09-11 |
0.0271 USDT |
8,230,040.0000 |
0.0257 USDT |
0.0253 USDT |
0.0259 USDT |
0.0258 USDT |
| 2024-09-10 |
0.0309 USDT |
7,202,053.0000 |
0.0307 USDT |
0.0297 USDT |
0.0308 USDT |
0.0309 USDT |
| 2024-09-09 |
0.0267 USDT |
11,338,163.0000 |
0.0255 USDT |
0.0255 USDT |
0.0267 USDT |
0.0287 USDT |
| 2024-09-08 |
0.0232 USDT |
6,850,970.0000 |
0.0231 USDT |
0.0221 USDT |
0.0234 USDT |
0.0239 USDT |
| 2024-09-07 |
0.0214 USDT |
12,827,261.0000 |
0.0221 USDT |
0.0215 USDT |
0.0223 USDT |
0.0220 USDT |
| 2024-09-06 |
0.0227 USDT |
44,094,967.0000 |
0.0224 USDT |
0.0202 USDT |
0.0208 USDT |
0.0204 USDT |
| 2024-09-05 |
0.0238 USDT |
882,581.0000 |
0.0234 USDT |
0.0231 USDT |
0.0236 USDT |
0.0233 USDT |
| 2024-09-04 |
0.0229 USDT |
5,787,591.0000 |
0.0255 USDT |
0.0234 USDT |
0.0244 USDT |
0.0248 USDT |
| 2024-09-03 |
0.0259 USDT |
6,506,105.0000 |
0.0231 USDT |
0.0231 USDT |
0.0240 USDT |
0.0237 USDT |
| 2024-09-02 |
0.0236 USDT |
10,595,655.0000 |
0.0241 USDT |
0.0241 USDT |
0.0250 USDT |
0.0260 USDT |
| 2024-09-01 |
0.0250 USDT |
17,688,215.0000 |
0.0250 USDT |
0.0223 USDT |
0.0251 USDT |
0.0229 USDT |
| 2024-08-31 |
0.0274 USDT |
2,033,526.0000 |
0.0259 USDT |
0.0258 USDT |
0.0263 USDT |
0.0262 USDT |
| 2024-08-30 |
0.0277 USDT |
5,085,589.0000 |
0.0287 USDT |
0.0271 USDT |
0.0277 USDT |
0.0284 USDT |
| 2024-08-29 |
0.0290 USDT |
16,411,962.0000 |
0.0320 USDT |
0.0264 USDT |
0.0281 USDT |
0.0274 USDT |
| 2024-08-28 |
0.0309 USDT |
39,259,503.0000 |
0.0303 USDT |
0.0245 USDT |
0.0277 USDT |
0.0293 USDT |
| 2024-08-27 |
0.0391 USDT |
23,323,960.0000 |
0.0415 USDT |
0.0320 USDT |
0.0351 USDT |
0.0345 USDT |
| 2024-08-26 |
0.0521 USDT |
8,882,312.0000 |
0.0497 USDT |
0.0440 USDT |
0.0449 USDT |
0.0444 USDT |
| 2024-08-25 |
0.0586 USDT |
2,680,385.0000 |
0.0572 USDT |
0.0555 USDT |
0.0572 USDT |
0.0570 USDT |
| 2024-08-24 |
0.0673 USDT |
4,932,143.0000 |
0.0705 USDT |
0.0625 USDT |
0.0653 USDT |
0.0652 USDT |
| 2024-08-23 |
0.0515 USDT |
8,476,318.0000 |
0.0500 USDT |
0.0497 USDT |
0.0537 USDT |
0.0618 USDT |
| 2024-08-22 |
0.0474 USDT |
4,063,594.0000 |
0.0466 USDT |
0.0451 USDT |
0.0473 USDT |
0.0470 USDT |
| 2024-08-21 |
0.0463 USDT |
6,282,324.0000 |
0.0439 USDT |
0.0433 USDT |
0.0451 USDT |
0.0498 USDT |
| 2024-08-20 |
0.0471 USDT |
4,474,925.0000 |
0.0463 USDT |
0.0460 USDT |
0.0478 USDT |
0.0473 USDT |
| 2024-08-19 |
0.0411 USDT |
12,407,241.0000 |
0.0395 USDT |
0.0388 USDT |
0.0407 USDT |
0.0401 USDT |
| 2024-08-18 |
0.0440 USDT |
6,627,467.0000 |
0.0448 USDT |
0.0437 USDT |
0.0451 USDT |
0.0454 USDT |
| 2024-08-17 |
0.0391 USDT |
5,481,141.0000 |
0.0394 USDT |
0.0384 USDT |
0.0399 USDT |
0.0408 USDT |
| 2024-08-16 |
0.0385 USDT |
8,801,836.0000 |
0.0365 USDT |
0.0358 USDT |
0.0372 USDT |
0.0369 USDT |
| 2024-08-15 |
0.0501 USDT |
15,484,485.0000 |
0.0556 USDT |
0.0429 USDT |
0.0447 USDT |
0.0451 USDT |
| 2024-08-14 |
0.0501 USDT |
14,021,709.0000 |
0.0513 USDT |
0.0449 USDT |
0.0477 USDT |
0.0465 USDT |