Identifier on Huobi: bnsxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0500 USDT |
2,929,325.8527 |
0.0481 USDT |
0.0480 USDT |
0.0500 USDT |
0.0494 USDT |
| 2024-11-22 |
0.0468 USDT |
11,107,475.8604 |
0.0465 USDT |
0.0453 USDT |
0.0462 USDT |
0.0479 USDT |
| 2024-11-21 |
0.0489 USDT |
5,241,099.8045 |
0.0485 USDT |
0.0471 USDT |
0.0487 USDT |
0.0490 USDT |
| 2024-11-20 |
0.0545 USDT |
7,668,441.2729 |
0.0538 USDT |
0.0505 USDT |
0.0518 USDT |
0.0514 USDT |
| 2024-11-19 |
0.0572 USDT |
9,442,135.5568 |
0.0572 USDT |
0.0535 USDT |
0.0545 USDT |
0.0543 USDT |
| 2024-11-18 |
0.0548 USDT |
8,031,351.8033 |
0.0533 USDT |
0.0510 USDT |
0.0534 USDT |
0.0569 USDT |
| 2024-11-17 |
0.0485 USDT |
5,367,314.4827 |
0.0458 USDT |
0.0455 USDT |
0.0479 USDT |
0.0517 USDT |
| 2024-11-16 |
0.0481 USDT |
5,890,517.6139 |
0.0469 USDT |
0.0459 USDT |
0.0474 USDT |
0.0490 USDT |
| 2024-11-15 |
0.0470 USDT |
12,522,714.8383 |
0.0455 USDT |
0.0446 USDT |
0.0464 USDT |
0.0481 USDT |
| 2024-11-14 |
0.0491 USDT |
14,156,873.4594 |
0.0512 USDT |
0.0450 USDT |
0.0459 USDT |
0.0452 USDT |
| 2024-11-13 |
0.0478 USDT |
6,950,231.9807 |
0.0486 USDT |
0.0432 USDT |
0.0458 USDT |
0.0438 USDT |
| 2024-11-12 |
0.0551 USDT |
9,662,841.7596 |
0.0540 USDT |
0.0519 USDT |
0.0525 USDT |
0.0522 USDT |
| 2024-11-11 |
0.0529 USDT |
10,808,028.0075 |
0.0477 USDT |
0.0467 USDT |
0.0481 USDT |
0.0537 USDT |
| 2024-11-10 |
0.0464 USDT |
8,727,544.2502 |
0.0442 USDT |
0.0411 USDT |
0.0426 USDT |
0.0505 USDT |
| 2024-11-09 |
0.0429 USDT |
10,113,444.5775 |
0.0441 USDT |
0.0411 USDT |
0.0424 USDT |
0.0420 USDT |
| 2024-11-08 |
0.0436 USDT |
7,359,605.3691 |
0.0470 USDT |
0.0392 USDT |
0.0407 USDT |
0.0416 USDT |
| 2024-11-07 |
0.0413 USDT |
4,937,077.4992 |
0.0410 USDT |
0.0401 USDT |
0.0413 USDT |
0.0414 USDT |
| 2024-11-06 |
0.0433 USDT |
9,978,868.3759 |
0.0414 USDT |
0.0411 USDT |
0.0428 USDT |
0.0428 USDT |
| 2024-11-05 |
0.0418 USDT |
7,401,609.4617 |
0.0417 USDT |
0.0390 USDT |
0.0412 USDT |
0.0450 USDT |
| 2024-11-04 |
0.0440 USDT |
6,214,664.6045 |
0.0420 USDT |
0.0406 USDT |
0.0429 USDT |
0.0425 USDT |
| 2024-11-03 |
0.0434 USDT |
7,849,584.8913 |
0.0480 USDT |
0.0406 USDT |
0.0422 USDT |
0.0414 USDT |
| 2024-11-02 |
0.0468 USDT |
6,724,851.0732 |
0.0468 USDT |
0.0459 USDT |
0.0464 USDT |
0.0463 USDT |
| 2024-11-01 |
0.0491 USDT |
7,875,853.3624 |
0.0462 USDT |
0.0455 USDT |
0.0469 USDT |
0.0487 USDT |
| 2024-10-31 |
0.0485 USDT |
5,593,691.6568 |
0.0494 USDT |
0.0461 USDT |
0.0472 USDT |
0.0465 USDT |
| 2024-10-30 |
0.0496 USDT |
5,383,811.9214 |
0.0511 USDT |
0.0479 USDT |
0.0494 USDT |
0.0498 USDT |
| 2024-10-29 |
0.0497 USDT |
6,752,445.1457 |
0.0504 USDT |
0.0467 USDT |
0.0480 USDT |
0.0488 USDT |
| 2024-10-28 |
0.0480 USDT |
7,245,002.0477 |
0.0456 USDT |
0.0447 USDT |
0.0462 USDT |
0.0498 USDT |
| 2024-10-27 |
0.0463 USDT |
6,866,267.4170 |
0.0445 USDT |
0.0438 USDT |
0.0452 USDT |
0.0452 USDT |
| 2024-10-26 |
0.0461 USDT |
10,640,813.8501 |
0.0466 USDT |
0.0427 USDT |
0.0450 USDT |
0.0452 USDT |
| 2024-10-25 |
0.0507 USDT |
5,745,751.8094 |
0.0498 USDT |
0.0487 USDT |
0.0504 USDT |
0.0497 USDT |
| 2024-10-24 |
0.0485 USDT |
8,003,356.5452 |
0.0497 USDT |
0.0440 USDT |
0.0479 USDT |
0.0502 USDT |
| 2024-10-23 |
0.0535 USDT |
5,779,945.8538 |
0.0575 USDT |
0.0497 USDT |
0.0513 USDT |
0.0513 USDT |
| 2024-10-22 |
0.0565 USDT |
6,842,676.2806 |
0.0563 USDT |
0.0545 USDT |
0.0552 USDT |
0.0582 USDT |
| 2024-10-21 |
0.0567 USDT |
4,120,495.0399 |
0.0570 USDT |
0.0548 USDT |
0.0564 USDT |
0.0558 USDT |
| 2024-10-20 |
0.0558 USDT |
2,994,523.0165 |
0.0587 USDT |
0.0531 USDT |
0.0549 USDT |
0.0550 USDT |
| 2024-10-19 |
0.0600 USDT |
4,096,593.4585 |
0.0613 USDT |
0.0560 USDT |
0.0575 USDT |
0.0581 USDT |
| 2024-10-18 |
0.0568 USDT |
3,914,878.2143 |
0.0562 USDT |
0.0558 USDT |
0.0567 USDT |
0.0571 USDT |
| 2024-10-17 |
0.0568 USDT |
4,889,026.1730 |
0.0572 USDT |
0.0549 USDT |
0.0560 USDT |
0.0564 USDT |
| 2024-10-16 |
0.0574 USDT |
7,748,199.3174 |
0.0594 USDT |
0.0539 USDT |
0.0558 USDT |
0.0554 USDT |
| 2024-10-15 |
0.0587 USDT |
8,672,224.6490 |
0.0573 USDT |
0.0571 USDT |
0.0577 USDT |
0.0593 USDT |
| 2024-10-14 |
0.0602 USDT |
964,389.1045 |
0.0595 USDT |
0.0590 USDT |
0.0601 USDT |
0.0608 USDT |
| 2024-10-13 |
0.0582 USDT |
2,081,842.5471 |
0.0594 USDT |
0.0562 USDT |
0.0571 USDT |
0.0568 USDT |
| 2024-10-12 |
0.0613 USDT |
5,044,213.8495 |
0.0613 USDT |
0.0582 USDT |
0.0593 USDT |
0.0592 USDT |
| 2024-10-11 |
0.0627 USDT |
2,675,289.1914 |
0.0636 USDT |
0.0602 USDT |
0.0620 USDT |
0.0617 USDT |
| 2024-10-10 |
0.0651 USDT |
4,912,909.8218 |
0.0663 USDT |
0.0598 USDT |
0.0623 USDT |
0.0625 USDT |
| 2024-10-09 |
0.0648 USDT |
5,930,412.9715 |
0.0580 USDT |
0.0540 USDT |
0.0584 USDT |
0.0653 USDT |
| 2024-10-08 |
0.0598 USDT |
5,735,809.7510 |
0.0624 USDT |
0.0563 USDT |
0.0579 USDT |
0.0576 USDT |
| 2024-10-07 |
0.0586 USDT |
6,078,620.8356 |
0.0590 USDT |
0.0559 USDT |
0.0576 USDT |
0.0595 USDT |
| 2024-10-06 |
0.0574 USDT |
1,836,457.8767 |
0.0570 USDT |
0.0558 USDT |
0.0566 USDT |
0.0581 USDT |
| 2024-10-05 |
0.0575 USDT |
4,574,817.5275 |
0.0589 USDT |
0.0547 USDT |
0.0569 USDT |
0.0580 USDT |