Identifier on DigiFinex: bome3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.7699 USDT |
288,619.0000 |
0.7767 USDT |
0.7710 USDT |
0.7979 USDT |
0.8157 USDT |
| 2024-09-15 |
0.6961 USDT |
295,735.0000 |
0.6915 USDT |
0.6704 USDT |
0.6880 USDT |
0.7756 USDT |
| 2024-09-14 |
0.6378 USDT |
130,966.0000 |
0.6481 USDT |
0.6391 USDT |
0.6538 USDT |
0.6690 USDT |
| 2024-09-13 |
0.6774 USDT |
308,146.0000 |
0.6599 USDT |
0.6139 USDT |
0.6355 USDT |
0.6291 USDT |
| 2024-09-12 |
0.7207 USDT |
244,940.0000 |
0.7380 USDT |
0.7144 USDT |
0.7382 USDT |
0.7262 USDT |
| 2024-09-11 |
0.7197 USDT |
252,107.0000 |
0.7535 USDT |
0.7152 USDT |
0.7392 USDT |
0.7488 USDT |
| 2024-09-10 |
0.6375 USDT |
275,497.0000 |
0.6479 USDT |
0.6187 USDT |
0.6383 USDT |
0.6386 USDT |
| 2024-09-09 |
0.7702 USDT |
486,468.0000 |
0.8024 USDT |
0.6886 USDT |
0.7115 USDT |
0.7064 USDT |
| 2024-09-08 |
0.9005 USDT |
144,376.0000 |
0.9053 USDT |
0.8592 USDT |
0.8739 USDT |
0.8720 USDT |
| 2024-09-07 |
0.9932 USDT |
240,126.0000 |
0.9628 USDT |
0.8897 USDT |
0.9312 USDT |
0.9626 USDT |
| 2024-09-06 |
0.9605 USDT |
1,524,253.0000 |
0.9898 USDT |
0.8708 USDT |
0.9635 USDT |
1.0670 USDT |
| 2024-09-05 |
0.9466 USDT |
13,297.0000 |
0.9550 USDT |
0.9489 USDT |
0.9682 USDT |
0.9600 USDT |
| 2024-09-04 |
1.0892 USDT |
112,353.0000 |
0.8962 USDT |
0.8926 USDT |
0.9267 USDT |
0.9220 USDT |
| 2024-09-03 |
0.9141 USDT |
111,954.0000 |
1.0204 USDT |
0.9396 USDT |
0.9764 USDT |
0.9881 USDT |
| 2024-09-02 |
1.0251 USDT |
299,243.0000 |
0.9969 USDT |
0.8941 USDT |
0.9367 USDT |
0.9212 USDT |
| 2024-09-01 |
0.9947 USDT |
457,961.0000 |
0.9890 USDT |
0.9305 USDT |
0.9720 USDT |
1.0686 USDT |
| 2024-08-31 |
0.9181 USDT |
33,980.0000 |
0.9662 USDT |
0.9349 USDT |
0.9536 USDT |
0.9572 USDT |
| 2024-08-30 |
0.9349 USDT |
119,421.0000 |
0.8879 USDT |
0.8778 USDT |
0.8959 USDT |
0.8888 USDT |
| 2024-08-29 |
0.9112 USDT |
623,307.0000 |
0.8247 USDT |
0.8084 USDT |
0.8749 USDT |
0.9568 USDT |
| 2024-08-28 |
0.8887 USDT |
1,847,433.0000 |
0.9069 USDT |
0.8527 USDT |
0.9191 USDT |
0.9239 USDT |
| 2024-08-27 |
0.7549 USDT |
2,089,425.0000 |
0.6838 USDT |
0.6634 USDT |
0.6894 USDT |
0.8128 USDT |
| 2024-08-26 |
0.5639 USDT |
698,656.0000 |
0.5857 USDT |
0.5719 USDT |
0.6005 USDT |
0.6531 USDT |
| 2024-08-25 |
0.5126 USDT |
228,063.0000 |
0.5209 USDT |
0.5064 USDT |
0.5244 USDT |
0.5205 USDT |
| 2024-08-24 |
0.4427 USDT |
737,717.0000 |
0.4314 USDT |
0.4144 USDT |
0.4289 USDT |
0.4653 USDT |
| 2024-08-23 |
0.6111 USDT |
975,946.0000 |
0.6311 USDT |
0.5021 USDT |
0.5183 USDT |
0.5021 USDT |
| 2024-08-22 |
0.6812 USDT |
187,978.0000 |
0.6900 USDT |
0.6709 USDT |
0.6866 USDT |
0.6825 USDT |
| 2024-08-21 |
0.7143 USDT |
378,618.0000 |
0.7463 USDT |
0.6411 USDT |
0.6599 USDT |
0.6557 USDT |
| 2024-08-20 |
0.7148 USDT |
254,703.0000 |
0.7189 USDT |
0.6809 USDT |
0.7018 USDT |
0.7008 USDT |
| 2024-08-19 |
0.8387 USDT |
922,012.0000 |
0.8698 USDT |
0.7928 USDT |
0.8480 USDT |
0.8329 USDT |
| 2024-08-18 |
0.8000 USDT |
333,459.0000 |
0.7868 USDT |
0.7459 USDT |
0.7647 USDT |
0.7701 USDT |
| 2024-08-17 |
0.9209 USDT |
202,810.0000 |
0.9120 USDT |
0.8500 USDT |
0.8799 USDT |
0.8759 USDT |
| 2024-08-16 |
0.9620 USDT |
411,662.0000 |
0.9998 USDT |
0.9489 USDT |
0.9771 USDT |
0.9844 USDT |
| 2024-08-15 |
0.7566 USDT |
1,201,745.0000 |
0.6856 USDT |
0.6685 USDT |
0.7153 USDT |
0.8317 USDT |
| 2024-08-14 |
0.7948 USDT |
1,052,506.0000 |
0.7743 USDT |
0.7538 USDT |
0.8292 USDT |
0.8469 USDT |
| 2024-08-13 |
0.8124 USDT |
344,491.0000 |
0.8416 USDT |
0.7534 USDT |
0.7737 USDT |
0.7760 USDT |
| 2024-08-12 |
0.8510 USDT |
422,189.0000 |
0.8331 USDT |
0.7592 USDT |
0.8259 USDT |
0.7758 USDT |
| 2024-08-11 |
0.7996 USDT |
313,581.0000 |
0.8574 USDT |
0.8452 USDT |
0.8906 USDT |
0.9313 USDT |
| 2024-08-10 |
0.7341 USDT |
159,390.0000 |
0.7500 USDT |
0.7289 USDT |
0.7477 USDT |
0.7419 USDT |
| 2024-08-09 |
0.7232 USDT |
417,074.0000 |
0.7694 USDT |
0.6997 USDT |
0.7425 USDT |
0.7036 USDT |
| 2024-08-08 |
0.8350 USDT |
350,490.0000 |
0.7352 USDT |
0.6708 USDT |
0.7232 USDT |
0.6732 USDT |
| 2024-08-07 |
0.9677 USDT |
2,509,266.0000 |
0.9184 USDT |
0.8958 USDT |
1.0715 USDT |
1.0527 USDT |
| 2024-08-06 |
1.2217 USDT |
678,233.0000 |
1.0663 USDT |
1.0497 USDT |
1.1000 USDT |
1.1362 USDT |
| 2024-08-05 |
1.8742 USDT |
1,577,320.0000 |
1.5795 USDT |
1.4198 USDT |
1.6181 USDT |
1.5828 USDT |
| 2024-08-04 |
1.2249 USDT |
934,518.0000 |
1.3062 USDT |
1.1523 USDT |
1.2313 USDT |
1.2966 USDT |
| 2024-08-03 |
0.9381 USDT |
1,617.0000 |
1.0911 USDT |
1.0863 USDT |
1.0973 USDT |
1.0937 USDT |
| 2024-08-02 |
0.6560 USDT |
713,500.0000 |
0.7334 USDT |
0.7211 USDT |
0.7454 USDT |
0.8001 USDT |
| 2024-08-01 |
0.5128 USDT |
2,225,225.0000 |
0.5752 USDT |
0.4698 USDT |
0.5009 USDT |
0.5601 USDT |
| 2024-07-31 |
0.4270 USDT |
1,281,903.0000 |
0.4616 USDT |
0.4578 USDT |
0.4708 USDT |
0.4973 USDT |
| 2024-07-30 |
0.4308 USDT |
2,040,971.0000 |
0.4063 USDT |
0.3675 USDT |
0.3991 USDT |
0.4392 USDT |
| 2024-07-29 |
0.5563 USDT |
646,605.0000 |
0.5508 USDT |
0.5130 USDT |
0.5422 USDT |
0.5492 USDT |