Identifier on DigiFinex: bome3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-28 |
0.7987 USDT |
370,171.0000 |
0.7475 USDT |
0.7458 USDT |
0.7952 USDT |
0.8456 USDT |
| 2024-07-27 |
0.9163 USDT |
345,125.0000 |
0.8760 USDT |
0.8748 USDT |
0.9290 USDT |
0.9981 USDT |
| 2024-07-26 |
1.0770 USDT |
139,185.0000 |
1.0015 USDT |
0.9291 USDT |
0.9677 USDT |
0.9779 USDT |
| 2024-07-25 |
1.1893 USDT |
662,345.0000 |
1.1953 USDT |
1.1751 USDT |
1.2498 USDT |
1.2549 USDT |
| 2024-07-24 |
0.9862 USDT |
454,922.0000 |
0.9187 USDT |
0.8979 USDT |
0.9363 USDT |
0.9654 USDT |
| 2024-07-23 |
0.9902 USDT |
609,806.0000 |
1.0475 USDT |
0.9559 USDT |
1.0253 USDT |
1.0908 USDT |
| 2024-07-22 |
0.8152 USDT |
837,473.0000 |
0.8354 USDT |
0.7796 USDT |
0.8372 USDT |
0.8087 USDT |
| 2024-07-21 |
0.9064 USDT |
1,277,762.0000 |
0.9057 USDT |
0.8540 USDT |
0.9015 USDT |
0.8884 USDT |
| 2024-07-20 |
0.8322 USDT |
333,648.0000 |
0.8004 USDT |
0.7824 USDT |
0.8164 USDT |
0.8456 USDT |
| 2024-07-19 |
0.9335 USDT |
857,811.0000 |
0.9105 USDT |
0.7696 USDT |
0.8224 USDT |
0.8117 USDT |
| 2024-07-18 |
1.0714 USDT |
147,880.0000 |
1.0947 USDT |
1.0934 USDT |
1.1384 USDT |
1.1174 USDT |
| 2024-07-17 |
0.9897 USDT |
374,450.0000 |
1.0043 USDT |
0.9962 USDT |
1.0461 USDT |
1.0685 USDT |
| 2024-07-16 |
1.0320 USDT |
471,667.0000 |
0.9591 USDT |
0.9189 USDT |
0.9755 USDT |
0.9797 USDT |
| 2024-07-15 |
1.3341 USDT |
713,167.0000 |
1.3010 USDT |
1.1168 USDT |
1.2164 USDT |
1.1285 USDT |
| 2024-07-14 |
1.6574 USDT |
95,957.0000 |
1.6764 USDT |
1.4906 USDT |
1.5619 USDT |
1.5536 USDT |
| 2024-07-13 |
1.8367 USDT |
147,780.0000 |
1.8439 USDT |
1.7293 USDT |
1.8244 USDT |
1.7839 USDT |
| 2024-07-12 |
2.1121 USDT |
114,809.0000 |
1.9442 USDT |
1.8532 USDT |
1.9486 USDT |
2.0031 USDT |
| 2024-07-11 |
1.7190 USDT |
72,231.0000 |
1.8304 USDT |
1.7903 USDT |
1.8462 USDT |
1.9414 USDT |
| 2024-07-10 |
1.7717 USDT |
33,673.0000 |
1.7356 USDT |
1.7004 USDT |
1.7485 USDT |
1.7474 USDT |
| 2024-07-09 |
1.8372 USDT |
26,469.0000 |
1.8848 USDT |
1.8613 USDT |
1.8962 USDT |
1.8886 USDT |
| 2024-07-08 |
2.1362 USDT |
1,859,814.0000 |
1.8976 USDT |
1.7764 USDT |
1.9460 USDT |
1.9311 USDT |
| 2024-07-07 |
2.0750 USDT |
236,720.0000 |
2.0449 USDT |
1.9802 USDT |
2.0630 USDT |
2.3700 USDT |
| 2024-07-06 |
2.3807 USDT |
294,506.0000 |
2.4257 USDT |
2.0333 USDT |
2.1149 USDT |
2.0562 USDT |
| 2024-07-05 |
2.9940 USDT |
153,991.0000 |
2.4027 USDT |
2.4025 USDT |
2.5225 USDT |
2.4907 USDT |
| 2024-07-04 |
1.8991 USDT |
334,973.0000 |
1.9521 USDT |
1.9521 USDT |
2.0159 USDT |
2.4288 USDT |
| 2024-07-03 |
1.4253 USDT |
120,712.0000 |
1.5534 USDT |
1.5502 USDT |
1.6539 USDT |
1.6972 USDT |
| 2024-07-02 |
1.2116 USDT |
663,273.0000 |
1.1827 USDT |
1.1365 USDT |
1.2385 USDT |
1.2970 USDT |
| 2024-07-01 |
1.1916 USDT |
186,308.0000 |
1.2256 USDT |
1.1318 USDT |
1.1616 USDT |
1.1577 USDT |
| 2024-06-30 |
1.3107 USDT |
370,611.0000 |
1.2809 USDT |
1.1880 USDT |
1.2062 USDT |
1.2062 USDT |
| 2024-06-29 |
1.2244 USDT |
238,669.0000 |
1.1544 USDT |
1.1323 USDT |
1.1828 USDT |
1.2891 USDT |
| 2024-06-28 |
1.1474 USDT |
540,634.0000 |
1.2760 USDT |
1.1910 USDT |
1.3005 USDT |
1.3042 USDT |
| 2024-06-27 |
1.2234 USDT |
5,225,051.0000 |
1.5720 USDT |
1.0200 USDT |
1.0992 USDT |
1.0496 USDT |
| 2024-06-26 |
1.5935 USDT |
126,744.0000 |
1.6320 USDT |
1.6088 USDT |
1.6867 USDT |
1.6847 USDT |
| 2024-06-25 |
1.7309 USDT |
213,023.0000 |
1.5418 USDT |
1.4867 USDT |
1.5613 USDT |
1.5418 USDT |
| 2024-06-24 |
2.3736 USDT |
338,910.0000 |
2.2059 USDT |
1.9133 USDT |
2.0606 USDT |
1.9439 USDT |
| 2024-06-23 |
2.0193 USDT |
70,344.0000 |
2.1150 USDT |
2.0945 USDT |
2.1663 USDT |
2.3520 USDT |
| 2024-06-22 |
2.0418 USDT |
38,680.0000 |
1.9111 USDT |
1.8824 USDT |
1.9514 USDT |
1.9510 USDT |
| 2024-06-21 |
2.0377 USDT |
226,985.0000 |
1.9795 USDT |
1.9091 USDT |
1.9984 USDT |
2.0637 USDT |
| 2024-06-20 |
2.1247 USDT |
601,804.0000 |
2.1526 USDT |
1.8774 USDT |
2.0043 USDT |
1.9988 USDT |
| 2024-06-19 |
2.3687 USDT |
93,133.0000 |
2.6330 USDT |
2.3309 USDT |
2.4066 USDT |
2.4796 USDT |
| 2024-06-18 |
2.7021 USDT |
723,535.0000 |
2.7212 USDT |
2.6340 USDT |
2.8534 USDT |
2.8990 USDT |
| 2024-06-17 |
1.9553 USDT |
970,152.0000 |
2.0587 USDT |
1.9011 USDT |
1.9945 USDT |
2.1340 USDT |
| 2024-06-16 |
1.6161 USDT |
92,732.0000 |
1.5319 USDT |
1.4924 USDT |
1.5351 USDT |
1.5196 USDT |
| 2024-06-15 |
1.5549 USDT |
124,803.0000 |
1.5205 USDT |
1.4649 USDT |
1.5233 USDT |
1.6231 USDT |
| 2024-06-14 |
1.4950 USDT |
1,679,594.0000 |
1.5029 USDT |
1.4790 USDT |
1.6067 USDT |
1.5414 USDT |
| 2024-06-13 |
1.9145 USDT |
2,442,463.0000 |
2.0851 USDT |
1.5285 USDT |
1.6892 USDT |
1.7081 USDT |
| 2024-06-12 |
1.8160 USDT |
794,498.0000 |
1.7476 USDT |
1.7096 USDT |
1.7866 USDT |
1.8924 USDT |