Identifier on DigiFinex: bome3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0072 USDT |
237,159.0000 |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-11-21 |
0.0078 USDT |
2,253,907.0000 |
0.0069 USDT |
0.0068 USDT |
0.0071 USDT |
0.0068 USDT |
| 2024-11-20 |
0.0079 USDT |
4,889,097.0000 |
0.0088 USDT |
0.0088 USDT |
0.0093 USDT |
0.0089 USDT |
| 2024-11-19 |
0.0072 USDT |
24,244,253.0000 |
0.0072 USDT |
0.0066 USDT |
0.0070 USDT |
0.0078 USDT |
| 2024-11-18 |
0.0076 USDT |
2,612,828.0000 |
0.0069 USDT |
0.0064 USDT |
0.0071 USDT |
0.0065 USDT |
| 2024-11-17 |
0.0086 USDT |
25,518,707.0000 |
0.0079 USDT |
0.0067 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-11-16 |
0.0091 USDT |
15,804,809.0000 |
0.0096 USDT |
0.0091 USDT |
0.0098 USDT |
0.0099 USDT |
| 2024-11-15 |
0.0118 USDT |
4,070,113.0000 |
0.0092 USDT |
0.0088 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-11-14 |
0.0098 USDT |
30,765,223.0000 |
0.0115 USDT |
0.0102 USDT |
0.0107 USDT |
0.0109 USDT |
| 2024-11-13 |
0.0220 USDT |
24,906,541.0000 |
0.0221 USDT |
0.0105 USDT |
0.0132 USDT |
0.0129 USDT |
| 2024-11-12 |
0.0238 USDT |
58,328,347.0000 |
0.0243 USDT |
0.0217 USDT |
0.0224 USDT |
0.0224 USDT |
| 2024-11-11 |
0.0265 USDT |
41,290,944.0000 |
0.0269 USDT |
0.0238 USDT |
0.0250 USDT |
0.0241 USDT |
| 2024-11-10 |
0.0335 USDT |
449,858.0000 |
0.0284 USDT |
0.0284 USDT |
0.0289 USDT |
0.0286 USDT |
| 2024-11-09 |
0.0414 USDT |
119,696.0000 |
0.0386 USDT |
0.0383 USDT |
0.0388 USDT |
0.0386 USDT |
| 2024-11-08 |
0.0437 USDT |
9,552,582.0000 |
0.0513 USDT |
0.0472 USDT |
0.0484 USDT |
0.0475 USDT |
| 2024-11-07 |
0.0468 USDT |
1,868,510.0000 |
0.0464 USDT |
0.0441 USDT |
0.0472 USDT |
0.0450 USDT |
| 2024-11-06 |
0.0618 USDT |
696,538.0000 |
0.0490 USDT |
0.0488 USDT |
0.0501 USDT |
0.0501 USDT |
| 2024-11-05 |
0.0795 USDT |
4,504,260.0000 |
0.0758 USDT |
0.0741 USDT |
0.0765 USDT |
0.0779 USDT |
| 2024-11-04 |
0.0948 USDT |
8,156,030.0000 |
0.0951 USDT |
0.0933 USDT |
0.0973 USDT |
0.1041 USDT |
| 2024-11-03 |
0.0980 USDT |
6,964,173.0000 |
0.1019 USDT |
0.0912 USDT |
0.0931 USDT |
0.0930 USDT |
| 2024-11-02 |
0.0776 USDT |
7,614.0000 |
0.0865 USDT |
0.0858 USDT |
0.0865 USDT |
0.0860 USDT |
| 2024-11-01 |
0.0712 USDT |
19,187,001.0000 |
0.0701 USDT |
0.0632 USDT |
0.0679 USDT |
0.0740 USDT |
| 2024-10-31 |
0.0590 USDT |
6,310,459.0000 |
0.0577 USDT |
0.0575 USDT |
0.0595 USDT |
0.0644 USDT |
| 2024-10-30 |
0.0533 USDT |
8,911,107.0000 |
0.0592 USDT |
0.0537 USDT |
0.0571 USDT |
0.0564 USDT |
| 2024-10-29 |
0.0532 USDT |
13,744,292.0000 |
0.0471 USDT |
0.0464 USDT |
0.0506 USDT |
0.0526 USDT |
| 2024-10-28 |
0.0691 USDT |
14,127,469.0000 |
0.0750 USDT |
0.0615 USDT |
0.0669 USDT |
0.0617 USDT |
| 2024-10-27 |
0.0646 USDT |
4,805,846.0000 |
0.0695 USDT |
0.0614 USDT |
0.0645 USDT |
0.0639 USDT |
| 2024-10-26 |
0.0736 USDT |
1,254,758.0000 |
0.0694 USDT |
0.0642 USDT |
0.0670 USDT |
0.0674 USDT |
| 2024-10-25 |
0.0530 USDT |
10,175,515.0000 |
0.0564 USDT |
0.0548 USDT |
0.0586 USDT |
0.0591 USDT |
| 2024-10-24 |
0.0455 USDT |
5,548,033.0000 |
0.0427 USDT |
0.0407 USDT |
0.0429 USDT |
0.0432 USDT |
| 2024-10-23 |
0.0628 USDT |
24,276,415.0000 |
0.0592 USDT |
0.0572 USDT |
0.0598 USDT |
0.0575 USDT |
| 2024-10-22 |
0.0707 USDT |
8,103,278.0000 |
0.0678 USDT |
0.0649 USDT |
0.0680 USDT |
0.0662 USDT |
| 2024-10-21 |
0.0673 USDT |
20,474,100.0000 |
0.0646 USDT |
0.0609 USDT |
0.0667 USDT |
0.0783 USDT |
| 2024-10-20 |
0.0701 USDT |
7,919,328.0000 |
0.0695 USDT |
0.0689 USDT |
0.0743 USDT |
0.0738 USDT |
| 2024-10-19 |
0.0656 USDT |
2,379,032.0000 |
0.0699 USDT |
0.0630 USDT |
0.0660 USDT |
0.0650 USDT |
| 2024-10-18 |
0.0680 USDT |
12,623,920.0000 |
0.0649 USDT |
0.0621 USDT |
0.0661 USDT |
0.0661 USDT |
| 2024-10-17 |
0.0893 USDT |
8,369,307.0000 |
0.0900 USDT |
0.0863 USDT |
0.0935 USDT |
0.0966 USDT |
| 2024-10-16 |
0.0848 USDT |
5,419,171.0000 |
0.0921 USDT |
0.0873 USDT |
0.0911 USDT |
0.0908 USDT |
| 2024-10-15 |
0.0669 USDT |
157,541,455.0000 |
0.0648 USDT |
0.0594 USDT |
0.0661 USDT |
0.0781 USDT |
| 2024-10-14 |
0.1131 USDT |
56,680,637.0000 |
0.1194 USDT |
0.0679 USDT |
0.0806 USDT |
0.0746 USDT |
| 2024-10-13 |
0.1810 USDT |
8,774,216.0000 |
0.1860 USDT |
0.1625 USDT |
0.1837 USDT |
0.1731 USDT |
| 2024-10-12 |
0.2331 USDT |
579,649.0000 |
0.2325 USDT |
0.2270 USDT |
0.2369 USDT |
0.2354 USDT |
| 2024-10-11 |
0.3326 USDT |
1,425,481.0000 |
0.3431 USDT |
0.2900 USDT |
0.2980 USDT |
0.2945 USDT |
| 2024-10-10 |
0.3770 USDT |
174,480.0000 |
0.3935 USDT |
0.3857 USDT |
0.4108 USDT |
0.4101 USDT |
| 2024-10-09 |
0.3518 USDT |
2,162,608.0000 |
0.3515 USDT |
0.3367 USDT |
0.3689 USDT |
0.3745 USDT |
| 2024-10-08 |
0.3341 USDT |
2,435,959.0000 |
0.3361 USDT |
0.3228 USDT |
0.3533 USDT |
0.3593 USDT |
| 2024-10-07 |
0.3101 USDT |
3,428,360.0000 |
0.3173 USDT |
0.2833 USDT |
0.2997 USDT |
0.3092 USDT |
| 2024-10-06 |
0.3588 USDT |
172,826.0000 |
0.3578 USDT |
0.3453 USDT |
0.3578 USDT |
0.3467 USDT |
| 2024-10-05 |
0.3839 USDT |
312,587.0000 |
0.3795 USDT |
0.3786 USDT |
0.3896 USDT |
0.4027 USDT |
| 2024-10-04 |
0.4383 USDT |
2,105,628.0000 |
0.4140 USDT |
0.3712 USDT |
0.3854 USDT |
0.3821 USDT |