Identifier on DigiFinex: bome3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.4967 USDT |
3,639,212.0000 |
0.4902 USDT |
0.4643 USDT |
0.5073 USDT |
0.4933 USDT |
| 2024-10-02 |
0.4201 USDT |
42,069.0000 |
0.4495 USDT |
0.4450 USDT |
0.4575 USDT |
0.4575 USDT |
| 2024-10-01 |
0.3297 USDT |
14,525,865.0000 |
0.2680 USDT |
0.2647 USDT |
0.2782 USDT |
0.3719 USDT |
| 2024-09-30 |
0.2579 USDT |
2,748,238.0000 |
0.2744 USDT |
0.2575 USDT |
0.2765 USDT |
0.2872 USDT |
| 2024-09-29 |
0.2554 USDT |
2,903,841.0000 |
0.2870 USDT |
0.2307 USDT |
0.2473 USDT |
0.2467 USDT |
| 2024-09-28 |
0.2488 USDT |
440,206.0000 |
0.2500 USDT |
0.2440 USDT |
0.2507 USDT |
0.2601 USDT |
| 2024-09-27 |
0.2455 USDT |
517,916.0000 |
0.2325 USDT |
0.2271 USDT |
0.2350 USDT |
0.2350 USDT |
| 2024-09-26 |
0.3268 USDT |
3,499,739.0000 |
0.3171 USDT |
0.2803 USDT |
0.3005 USDT |
0.3004 USDT |
| 2024-09-25 |
0.3886 USDT |
308,533.0000 |
0.3981 USDT |
0.3914 USDT |
0.4025 USDT |
0.3994 USDT |
| 2024-09-24 |
0.4529 USDT |
1,107,023.0000 |
0.4588 USDT |
0.3870 USDT |
0.4256 USDT |
0.4284 USDT |
| 2024-09-23 |
0.5408 USDT |
382,593.0000 |
0.5122 USDT |
0.5000 USDT |
0.5218 USDT |
0.5111 USDT |
| 2024-09-22 |
0.5163 USDT |
421,455.0000 |
0.5246 USDT |
0.5189 USDT |
0.5569 USDT |
0.5529 USDT |
| 2024-09-21 |
0.4843 USDT |
77,150.0000 |
0.4794 USDT |
0.4773 USDT |
0.4906 USDT |
0.4893 USDT |
| 2024-09-20 |
0.4634 USDT |
249,441.0000 |
0.5076 USDT |
0.4674 USDT |
0.4805 USDT |
0.4788 USDT |
| 2024-09-19 |
0.4771 USDT |
4,730,264.0000 |
0.5271 USDT |
0.3983 USDT |
0.4400 USDT |
0.4533 USDT |
| 2024-09-18 |
0.7328 USDT |
2,508,336.0000 |
0.7873 USDT |
0.6875 USDT |
0.7524 USDT |
0.7573 USDT |
| 2024-09-17 |
0.7688 USDT |
306,148.0000 |
0.7506 USDT |
0.7137 USDT |
0.7532 USDT |
0.7574 USDT |
| 2024-09-16 |
0.7923 USDT |
201,867.0000 |
0.8108 USDT |
0.7967 USDT |
0.8263 USDT |
0.8390 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 |